Skip to main content
logo
Shenghe Resources Holding Co., Ltd (SHA:600392)
China flag China · Delayed Price · Currency is CNY
21.43
+1.62 (8.18%)
Jul 21, 2026, 3:00 PM CST

Shenghe Resources Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202620.1021.6419.6021.43-8.18%111,662,131
Jul 20, 202621.4421.6319.3119.8119.81-6.34%100,347,519
Jul 17, 202622.4922.7421.0521.1521.15-6.83%84,151,284
Jul 16, 202623.3024.0022.8123.0022.70-3.60%72,213,493
Jul 15, 202624.5624.8123.7223.8623.55-1.57%96,316,591
Jul 14, 202623.3024.2922.7824.2423.924.21%99,761,795
Jul 13, 202624.6625.0423.2323.2622.96-4.24%86,001,815
Jul 10, 202624.5925.8724.2924.2923.97-2.25%90,010,260
Jul 9, 202624.4724.9422.9324.8524.531.55%103,444,995
Jul 8, 202625.6826.1924.4124.4724.15-5.45%84,536,882
Jul 7, 202626.5527.4725.8025.8825.54-2.74%85,179,766
Jul 6, 202628.9429.7926.5026.6126.26-8.08%135,014,918
Jul 3, 202629.9530.2728.6128.9528.57-3.14%111,707,415
Jul 2, 202628.2831.2627.7029.8929.503.00%158,094,422
Jul 1, 202629.6030.5528.8529.0228.64-2.52%103,884,532
Jun 30, 202628.6129.9928.2529.7729.384.05%109,478,711
Jun 29, 202629.9730.6828.1428.6128.24-5.01%155,826,608
Jun 26, 202631.8132.5430.1030.1229.73-6.46%154,893,742
Jun 25, 202631.1133.1030.2132.2031.781.90%184,505,833
Jun 24, 202630.9831.6029.7031.6031.191.84%207,235,839
Jun 23, 202634.1934.1931.0331.0330.63-10.01%227,498,612
Jun 22, 202632.7834.6032.2034.4834.038.91%294,858,976
Jun 18, 202629.0031.6629.0031.6631.2510.01%266,964,600
Jun 17, 202629.0329.9228.2828.7828.40-0.86%259,012,300
Jun 16, 202626.4029.0326.2429.0328.6510.00%197,487,600
Jun 15, 202626.0026.5425.1626.3926.052.29%165,779,700
Jun 12, 202625.4526.8825.3025.8025.462.10%169,349,700
Jun 11, 202624.3025.5023.8425.2724.946.04%147,873,900
Jun 10, 202623.4224.9123.1723.8323.521.75%93,311,670
Jun 9, 202622.8323.4322.0523.4223.114.65%66,514,019
Jun 8, 202623.0123.6822.2322.3822.09-5.97%61,223,972
Jun 5, 202623.0724.5023.0123.8023.492.72%95,056,190
Jun 4, 202622.5023.4522.0023.1722.871.36%66,209,130
Jun 3, 202622.2023.1421.9922.8622.561.96%57,661,680
Jun 2, 202621.6722.6821.3022.4222.133.37%51,305,990
Jun 1, 202621.7522.1221.5021.6921.41-0.91%29,769,250
May 29, 202623.0023.2221.7921.8921.60-5.77%63,768,830
May 28, 202622.4523.4522.1823.2322.933.02%55,172,670
May 27, 202623.4023.6222.3422.5522.26-4.12%49,512,830
May 26, 202623.2023.6822.7523.5223.210.17%52,713,280
May 25, 202623.9824.1723.1523.4823.17-1.34%49,574,810
May 22, 202623.2523.8123.0823.8023.493.16%42,638,430
May 21, 202623.8124.3423.0123.0722.77-2.94%53,100,810
May 20, 202623.0124.2222.6523.7723.461.93%68,961,650
May 19, 202623.9523.9922.8123.3223.02-3.04%58,572,940
May 18, 202624.5424.6523.8224.0523.74-4.34%65,799,970
May 15, 202625.2226.1824.8425.1424.81-0.24%71,448,520
May 14, 202626.5026.5225.0925.2024.87-4.87%72,134,140
May 13, 202625.7826.7325.7026.4926.141.96%63,572,940
May 12, 202627.7127.7525.8225.9825.64-5.84%104,938,100