Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China · Delayed Price · Currency is CNY 5.43
+0.05 (0.93%)
Oct 15, 2025, 2:45 PM CST
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 5.39 | 5.45 | 5.35 | 5.44 | 5.44 | 1.12% | 118,920,177 |
| Oct 14, 2025 | 5.37 | 5.46 | 5.36 | 5.38 | 5.38 | 0.37% | 129,500,614 |
| Oct 13, 2025 | 5.30 | 5.38 | 5.28 | 5.36 | 5.36 | -1.11% | 131,290,944 |
| Oct 10, 2025 | 5.37 | 5.48 | 5.36 | 5.42 | 5.42 | 0.18% | 149,951,719 |
| Oct 9, 2025 | 5.35 | 5.43 | 5.30 | 5.41 | 5.41 | 1.50% | 130,556,496 |
| Sep 30, 2025 | 5.32 | 5.36 | 5.30 | 5.33 | 5.33 | -0.37% | 112,998,415 |
| Sep 29, 2025 | 5.17 | 5.43 | 5.15 | 5.35 | 5.35 | 3.48% | 213,002,011 |
| Sep 26, 2025 | 5.16 | 5.22 | 5.14 | 5.17 | 5.17 | - | 64,843,252 |
| Sep 25, 2025 | 5.19 | 5.23 | 5.16 | 5.17 | 5.17 | -0.58% | 63,967,586 |
| Sep 24, 2025 | 5.13 | 5.22 | 5.12 | 5.20 | 5.20 | 0.97% | 78,570,609 |
| Sep 23, 2025 | 5.17 | 5.17 | 5.08 | 5.15 | 5.15 | -0.77% | 93,817,186 |
| Sep 22, 2025 | 5.15 | 5.20 | 5.13 | 5.19 | 5.19 | 0.78% | 72,881,000 |
| Sep 19, 2025 | 5.20 | 5.21 | 5.14 | 5.15 | 5.15 | -0.96% | 81,815,040 |
| Sep 18, 2025 | 5.33 | 5.35 | 5.17 | 5.20 | 5.20 | -2.99% | 144,634,951 |
| Sep 17, 2025 | 5.30 | 5.37 | 5.28 | 5.36 | 5.36 | 0.94% | 97,714,887 |
| Sep 16, 2025 | 5.29 | 5.33 | 5.24 | 5.31 | 5.31 | 0.19% | 91,292,257 |
| Sep 15, 2025 | 5.30 | 5.33 | 5.27 | 5.30 | 5.30 | - | 77,220,736 |
| Sep 12, 2025 | 5.37 | 5.39 | 5.27 | 5.30 | 5.30 | -1.49% | 105,857,206 |
| Sep 11, 2025 | 5.24 | 5.39 | 5.22 | 5.38 | 5.38 | 2.67% | 138,896,202 |
| Sep 10, 2025 | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | -0.19% | 80,889,895 |
| Sep 9, 2025 | 5.25 | 5.30 | 5.23 | 5.25 | 5.25 | -0.38% | 110,129,842 |
| Sep 8, 2025 | 5.26 | 5.31 | 5.24 | 5.27 | 5.27 | -0.19% | 109,940,011 |
| Sep 5, 2025 | 5.26 | 5.30 | 5.21 | 5.28 | 5.28 | 0.38% | 110,864,935 |
| Sep 4, 2025 | 5.24 | 5.29 | 5.20 | 5.26 | 5.26 | 0.38% | 129,717,594 |
| Sep 3, 2025 | 5.40 | 5.44 | 5.22 | 5.24 | 5.24 | -2.60% | 137,688,197 |
| Sep 2, 2025 | 5.43 | 5.43 | 5.31 | 5.38 | 5.38 | -0.74% | 163,274,197 |
| Sep 1, 2025 | 5.49 | 5.53 | 5.37 | 5.42 | 5.42 | -0.73% | 193,192,026 |
| Aug 29, 2025 | 5.55 | 5.61 | 5.43 | 5.46 | 5.46 | -1.44% | 285,729,564 |
| Aug 28, 2025 | 5.48 | 5.55 | 5.41 | 5.54 | 5.54 | 1.09% | 156,242,048 |
| Aug 27, 2025 | 5.66 | 5.70 | 5.48 | 5.48 | 5.48 | -3.52% | 185,565,322 |
| Aug 26, 2025 | 5.69 | 5.73 | 5.65 | 5.68 | 5.68 | -0.87% | 106,860,701 |
| Aug 25, 2025 | 5.72 | 5.78 | 5.65 | 5.73 | 5.73 | 0.70% | 180,364,475 |
| Aug 22, 2025 | 5.53 | 5.70 | 5.52 | 5.69 | 5.69 | 2.52% | 176,005,120 |
| Aug 21, 2025 | 5.63 | 5.64 | 5.52 | 5.55 | 5.55 | -0.36% | 108,665,999 |
| Aug 20, 2025 | 5.49 | 5.57 | 5.45 | 5.57 | 5.57 | 1.09% | 136,220,626 |
| Aug 19, 2025 | 5.56 | 5.59 | 5.50 | 5.51 | 5.51 | -1.25% | 119,979,667 |
| Aug 18, 2025 | 5.58 | 5.65 | 5.51 | 5.58 | 5.58 | 0.72% | 195,340,238 |
| Aug 15, 2025 | 5.39 | 5.58 | 5.37 | 5.54 | 5.54 | 2.59% | 199,607,095 |
| Aug 14, 2025 | 5.41 | 5.49 | 5.38 | 5.40 | 5.40 | -0.18% | 134,716,039 |
| Aug 13, 2025 | 5.38 | 5.48 | 5.36 | 5.41 | 5.41 | - | 126,982,387 |
| Aug 12, 2025 | 5.39 | 5.42 | 5.37 | 5.41 | 5.36 | 0.37% | 67,475,461 |
| Aug 11, 2025 | 5.35 | 5.42 | 5.34 | 5.39 | 5.34 | 0.56% | 84,966,926 |
| Aug 8, 2025 | 5.37 | 5.39 | 5.32 | 5.36 | 5.31 | -0.37% | 54,346,602 |
| Aug 7, 2025 | 5.36 | 5.40 | 5.32 | 5.38 | 5.33 | 0.75% | 72,925,066 |
| Aug 6, 2025 | 5.32 | 5.36 | 5.30 | 5.34 | 5.29 | - | 53,938,020 |
| Aug 5, 2025 | 5.29 | 5.36 | 5.28 | 5.34 | 5.29 | 1.33% | 71,868,029 |
| Aug 4, 2025 | 5.25 | 5.29 | 5.22 | 5.27 | 5.23 | - | 69,433,086 |
| Aug 1, 2025 | 5.28 | 5.33 | 5.24 | 5.27 | 5.23 | -0.57% | 73,501,287 |
| Jul 31, 2025 | 5.40 | 5.41 | 5.26 | 5.30 | 5.25 | -2.21% | 94,115,693 |
| Jul 30, 2025 | 5.44 | 5.48 | 5.37 | 5.42 | 5.37 | -0.73% | 76,909,259 |