Skip to main content
logo
Shenghe Resources Holding Co., Ltd (SHA:600392)
China flag China · Delayed Price · Currency is CNY
22.73
+0.47 (2.11%)
Sep 26, 2025, 2:45 PM CST

Shenghe Resources Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202522.6823.3322.6722.6822.681.89%148,148,835
Sep 25, 202522.4022.6922.0922.2622.26-1.55%80,702,693
Sep 24, 202521.9523.0021.9522.6122.611.48%91,058,463
Sep 23, 202522.3323.5021.8222.2822.28-0.49%116,151,938
Sep 22, 202522.6022.8121.8922.3922.39-0.80%79,111,008
Sep 19, 202521.9723.1621.9022.5722.572.68%127,534,162
Sep 18, 202522.5022.7921.7521.9821.98-3.38%98,737,548
Sep 17, 202522.3022.7621.9722.7522.752.02%76,348,549
Sep 16, 202522.7522.7721.5722.3022.30-1.93%101,075,619
Sep 15, 202523.3023.4322.7022.7422.74-1.39%81,929,266
Sep 12, 202522.6223.0822.4823.0623.061.95%116,824,876
Sep 11, 202521.7222.8321.6722.6222.623.52%114,369,326
Sep 10, 202521.6722.4921.6721.8521.85-0.23%72,491,827
Sep 9, 202522.2222.7421.7521.9021.90-2.45%96,744,218
Sep 8, 202522.9023.0422.2022.4522.45-1.97%97,344,243
Sep 5, 202521.6022.9521.5822.9022.905.58%130,621,047
Sep 4, 202523.6524.2421.5721.6921.69-9.51%180,237,047
Sep 3, 202524.8025.1823.5523.9723.97-3.19%137,550,962
Sep 2, 202525.8726.1024.5224.7624.76-5.21%183,639,678
Sep 1, 202527.6627.6625.8026.1226.12-3.97%245,653,505
Aug 29, 202525.1327.3925.1227.2027.209.24%321,697,140
Aug 28, 202523.8025.4323.6824.9024.903.06%210,519,364
Aug 27, 202523.9024.9823.5224.1624.162.37%226,203,167
Aug 26, 202524.7024.8523.5723.6023.60-5.37%178,128,869
Aug 25, 202524.4025.6624.2024.9424.944.70%236,958,758
Aug 22, 202523.0524.3523.0523.8223.822.45%204,709,329
Aug 21, 202523.6024.7123.1023.2523.25-2.35%177,960,393
Aug 20, 202524.0024.8423.4423.8123.81-2.50%237,241,470
Aug 19, 202525.2526.4424.3324.4224.42-3.71%360,172,074
Aug 18, 202523.7025.5022.4025.3625.369.40%327,831,324
Aug 15, 202521.9723.6621.9623.1823.184.79%232,546,987
Aug 14, 202522.0022.8721.7222.1222.12-0.94%191,178,801
Aug 13, 202521.4922.4721.4922.3322.333.33%187,760,757
Aug 12, 202522.2522.2521.3621.6121.61-5.09%196,153,984
Aug 11, 202523.3923.3922.2622.7722.77-2.57%231,135,844
Aug 8, 202521.9023.8321.7623.3723.374.66%323,682,430
Aug 7, 202520.8022.6820.1122.3322.337.36%340,283,913
Aug 6, 202521.0721.3820.6020.8020.80-0.43%135,832,595
Aug 5, 202521.1521.3320.6720.8920.89-0.52%118,181,680
Aug 4, 202520.6421.1420.6121.0021.002.44%159,009,091
Aug 1, 202521.6921.6920.4520.5020.50-5.79%228,253,348
Jul 31, 202521.7022.3021.4421.7621.76-1.54%234,185,025
Jul 30, 202523.8224.0421.7222.1022.10-8.15%365,001,751
Jul 29, 202523.9424.6523.3524.0624.06-2.16%305,479,413
Jul 28, 202522.3524.5921.6624.5924.5910.02%342,100,914
Jul 25, 202520.8422.3920.8022.3522.357.19%243,847,751
Jul 24, 202519.4321.9319.3520.8520.854.25%286,751,151
Jul 23, 202519.0020.1518.7320.0020.003.84%258,327,669
Jul 22, 202518.7020.5018.5519.2619.262.83%326,113,900
Jul 21, 202517.3318.7316.9318.7318.739.98%178,056,427