Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China · Delayed Price · Currency is CNY 5.67
+0.12 (2.16%)
Aug 22, 2025, 2:45 PM CST
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 5.43 | 5.47 | 5.35 | 5.46 | 5.41 | - | 97,714,403 |
| Jul 28, 2025 | 5.43 | 5.52 | 5.39 | 5.46 | 5.41 | 0.37% | 94,973,016 |
| Jul 25, 2025 | 5.49 | 5.51 | 5.42 | 5.44 | 5.39 | -0.73% | 93,627,857 |
| Jul 24, 2025 | 5.36 | 5.50 | 5.34 | 5.48 | 5.43 | 2.24% | 140,161,014 |
| Jul 23, 2025 | 5.38 | 5.45 | 5.35 | 5.36 | 5.31 | -0.37% | 122,281,809 |
| Jul 22, 2025 | 5.35 | 5.38 | 5.28 | 5.38 | 5.33 | 0.56% | 84,101,498 |
| Jul 21, 2025 | 5.25 | 5.37 | 5.24 | 5.35 | 5.30 | 1.90% | 98,989,108 |
| Jul 18, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.21 | 0.38% | 63,764,725 |
| Jul 17, 2025 | 5.18 | 5.24 | 5.16 | 5.23 | 5.19 | 0.97% | 63,241,720 |
| Jul 16, 2025 | 5.19 | 5.24 | 5.14 | 5.18 | 5.14 | -0.58% | 90,629,740 |
| Jul 15, 2025 | 5.26 | 5.28 | 5.16 | 5.21 | 5.17 | -0.19% | 96,561,847 |
| Jul 14, 2025 | 5.28 | 5.29 | 5.20 | 5.22 | 5.18 | -1.14% | 95,409,001 |
| Jul 11, 2025 | 5.15 | 5.38 | 5.13 | 5.28 | 5.24 | 3.13% | 215,872,583 |
| Jul 10, 2025 | 5.05 | 5.14 | 5.04 | 5.12 | 5.08 | 1.19% | 84,633,652 |
| Jul 9, 2025 | 5.07 | 5.11 | 5.05 | 5.06 | 5.02 | - | 73,485,296 |
| Jul 8, 2025 | 5.02 | 5.08 | 5.01 | 5.06 | 5.02 | 0.80% | 74,372,752 |
| Jul 7, 2025 | 5.01 | 5.04 | 5.00 | 5.02 | 4.98 | -0.20% | 45,575,461 |
| Jul 4, 2025 | 5.02 | 5.08 | 4.97 | 5.03 | 4.99 | 0.20% | 79,476,010 |
| Jul 3, 2025 | 5.00 | 5.04 | 4.99 | 5.02 | 4.98 | 0.60% | 61,236,521 |
| Jul 2, 2025 | 5.00 | 5.02 | 4.98 | 4.99 | 4.95 | - | 54,960,219 |
| Jul 1, 2025 | 5.03 | 5.04 | 4.97 | 4.99 | 4.95 | -0.60% | 61,961,393 |
| Jun 30, 2025 | 5.09 | 5.09 | 5.00 | 5.02 | 4.98 | -0.99% | 83,619,271 |
| Jun 27, 2025 | 5.08 | 5.25 | 5.06 | 5.07 | 5.03 | 0.20% | 161,213,578 |
| Jun 26, 2025 | 5.12 | 5.14 | 5.04 | 5.06 | 5.02 | -0.59% | 134,743,305 |
| Jun 25, 2025 | 4.94 | 5.11 | 4.92 | 5.09 | 5.05 | 3.25% | 216,612,427 |
| Jun 24, 2025 | 4.88 | 4.97 | 4.86 | 4.93 | 4.89 | 1.44% | 122,194,542 |
| Jun 23, 2025 | 4.76 | 4.88 | 4.75 | 4.86 | 4.82 | 1.67% | 76,788,451 |
| Jun 20, 2025 | 4.78 | 4.83 | 4.77 | 4.78 | 4.74 | - | 59,864,318 |
| Jun 19, 2025 | 4.82 | 4.82 | 4.75 | 4.78 | 4.74 | -1.04% | 68,444,859 |
| Jun 18, 2025 | 4.90 | 4.91 | 4.80 | 4.83 | 4.79 | -1.43% | 64,560,913 |
| Jun 17, 2025 | 4.87 | 4.90 | 4.85 | 4.90 | 4.86 | 0.41% | 56,680,746 |
| Jun 16, 2025 | 4.83 | 4.89 | 4.82 | 4.88 | 4.84 | 0.62% | 53,338,007 |