Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China · Delayed Price · Currency is CNY 5.42
-0.04 (-0.73%)
Nov 14, 2025, 3:04 PM CST
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 5.49 | 5.49 | 5.43 | 5.47 | - | 0.18% | 27,487,217 |
| Nov 13, 2025 | 5.49 | 5.49 | 5.41 | 5.46 | 5.46 | 0.74% | 87,364,086 |
| Nov 12, 2025 | 5.46 | 5.48 | 5.39 | 5.42 | 5.42 | -0.91% | 93,712,994 |
| Nov 11, 2025 | 5.53 | 5.54 | 5.45 | 5.47 | 5.47 | -1.08% | 81,400,066 |
| Nov 10, 2025 | 5.47 | 5.55 | 5.46 | 5.53 | 5.53 | 1.10% | 89,035,997 |
| Nov 7, 2025 | 5.49 | 5.51 | 5.46 | 5.47 | 5.47 | -0.73% | 66,520,628 |
| Nov 6, 2025 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | 1.10% | 104,620,876 |
| Nov 5, 2025 | 5.43 | 5.48 | 5.42 | 5.45 | 5.45 | -0.18% | 58,761,132 |
| Nov 4, 2025 | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | -0.18% | 71,633,926 |
| Nov 3, 2025 | 5.45 | 5.47 | 5.40 | 5.47 | 5.47 | - | 93,265,243 |
| Oct 31, 2025 | 5.55 | 5.59 | 5.47 | 5.47 | 5.47 | 0.37% | 160,215,467 |
| Oct 30, 2025 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -1.80% | 114,556,467 |
| Oct 29, 2025 | 5.45 | 5.55 | 5.44 | 5.55 | 5.55 | 1.65% | 121,473,600 |
| Oct 28, 2025 | 5.51 | 5.53 | 5.44 | 5.46 | 5.46 | -1.09% | 88,844,652 |
| Oct 27, 2025 | 5.50 | 5.55 | 5.48 | 5.52 | 5.52 | 1.10% | 136,691,020 |
| Oct 24, 2025 | 5.43 | 5.48 | 5.41 | 5.46 | 5.46 | 0.55% | 90,518,616 |
| Oct 23, 2025 | 5.37 | 5.44 | 5.32 | 5.43 | 5.43 | 1.12% | 82,961,013 |
| Oct 22, 2025 | 5.37 | 5.39 | 5.33 | 5.37 | 5.37 | - | 60,685,785 |
| Oct 21, 2025 | 5.33 | 5.45 | 5.32 | 5.37 | 5.37 | 0.94% | 101,201,500 |
| Oct 20, 2025 | 5.38 | 5.39 | 5.31 | 5.32 | 5.32 | -0.37% | 85,520,257 |
| Oct 17, 2025 | 5.44 | 5.48 | 5.32 | 5.34 | 5.34 | -2.02% | 115,588,857 |
| Oct 16, 2025 | 5.42 | 5.48 | 5.40 | 5.45 | 5.45 | 0.18% | 106,816,687 |
| 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 |