Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China · Delayed Price · Currency is CNY 4.580
+0.010 (0.22%)
Aug 28, 2026, 3:04 PM CST
Shenwan Hongyuan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.57 | 4.59 | 4.53 | 4.58 | 4.58 | 0.22% | 57,346,516 |
| Aug 27, 2026 | 4.55 | 4.58 | 4.52 | 4.57 | 4.57 | 0.22% | 74,229,774 |
| Aug 26, 2026 | 4.46 | 4.56 | 4.45 | 4.56 | 4.56 | 2.01% | 90,561,182 |
| Aug 25, 2026 | 4.43 | 4.47 | 4.43 | 4.47 | 4.47 | 0.68% | 41,909,620 |
| Aug 24, 2026 | 4.40 | 4.45 | 4.40 | 4.44 | 4.44 | 0.68% | 54,393,272 |
| Aug 21, 2026 | 4.42 | 4.43 | 4.38 | 4.41 | 4.41 | -0.45% | 35,352,140 |
| Aug 20, 2026 | 4.41 | 4.44 | 4.40 | 4.43 | 4.43 | 0.45% | 48,266,840 |
| Aug 19, 2026 | 4.42 | 4.45 | 4.39 | 4.41 | 4.41 | -0.11% | 54,594,290 |
| Aug 18, 2026 | 4.54 | 4.55 | 4.47 | 4.49 | 4.42 | -1.32% | 58,206,276 |
| Aug 17, 2026 | 4.54 | 4.56 | 4.51 | 4.55 | 4.47 | 0.44% | 42,012,137 |
| Aug 14, 2026 | 4.55 | 4.57 | 4.52 | 4.53 | 4.45 | -0.66% | 48,350,331 |
| Aug 13, 2026 | 4.56 | 4.60 | 4.55 | 4.56 | 4.48 | - | 56,019,580 |
| Aug 12, 2026 | 4.53 | 4.57 | 4.52 | 4.56 | 4.48 | 0.44% | 50,178,214 |
| Aug 11, 2026 | 4.56 | 4.58 | 4.53 | 4.54 | 4.46 | -0.44% | 44,591,567 |
| Aug 10, 2026 | 4.54 | 4.58 | 4.53 | 4.56 | 4.48 | 0.44% | 50,346,974 |
| Aug 7, 2026 | 4.53 | 4.55 | 4.50 | 4.54 | 4.46 | - | 66,509,305 |
| Aug 6, 2026 | 4.63 | 4.64 | 4.50 | 4.54 | 4.46 | -2.16% | 109,268,039 |
| Aug 5, 2026 | 4.67 | 4.68 | 4.63 | 4.64 | 4.56 | -0.64% | 80,065,459 |
| Aug 4, 2026 | 4.69 | 4.72 | 4.65 | 4.67 | 4.59 | -0.21% | 65,472,998 |
| Aug 3, 2026 | 4.65 | 4.71 | 4.64 | 4.68 | 4.60 | -0.21% | 68,601,977 |
| Jul 31, 2026 | 4.70 | 4.73 | 4.67 | 4.69 | 4.61 | -0.21% | 74,692,129 |
| Jul 30, 2026 | 4.66 | 4.71 | 4.64 | 4.70 | 4.62 | 0.64% | 84,631,901 |
| Jul 29, 2026 | 4.62 | 4.70 | 4.61 | 4.67 | 4.59 | 1.30% | 75,758,683 |
| Jul 28, 2026 | 4.64 | 4.65 | 4.60 | 4.61 | 4.53 | -1.07% | 58,959,009 |
| Jul 27, 2026 | 4.63 | 4.68 | 4.60 | 4.66 | 4.58 | 0.43% | 63,462,224 |
| Jul 24, 2026 | 4.71 | 4.73 | 4.63 | 4.64 | 4.56 | -1.90% | 67,984,905 |
| Jul 23, 2026 | 4.67 | 4.75 | 4.65 | 4.73 | 4.65 | 1.28% | 86,894,111 |
| Jul 22, 2026 | 4.66 | 4.68 | 4.59 | 4.67 | 4.59 | -0.21% | 70,645,537 |
| Jul 21, 2026 | 4.71 | 4.78 | 4.66 | 4.68 | 4.60 | -0.64% | 122,248,740 |
| Jul 20, 2026 | 4.59 | 4.71 | 4.59 | 4.71 | 4.63 | 2.84% | 153,464,028 |
| Jul 17, 2026 | 4.63 | 4.67 | 4.57 | 4.58 | 4.50 | -1.29% | 115,455,953 |
| Jul 16, 2026 | 4.63 | 4.66 | 4.58 | 4.64 | 4.56 | -0.43% | 92,730,600 |
| Jul 15, 2026 | 4.55 | 4.68 | 4.55 | 4.66 | 4.58 | 1.97% | 128,874,078 |
| Jul 14, 2026 | 4.49 | 4.57 | 4.46 | 4.57 | 4.49 | 1.33% | 100,616,159 |
| Jul 13, 2026 | 4.49 | 4.53 | 4.47 | 4.51 | 4.43 | - | 90,531,966 |
| Jul 10, 2026 | 4.57 | 4.57 | 4.46 | 4.51 | 4.43 | -1.74% | 121,321,219 |
| Jul 9, 2026 | 4.54 | 4.59 | 4.51 | 4.59 | 4.51 | 0.44% | 100,113,043 |
| Jul 8, 2026 | 4.53 | 4.59 | 4.51 | 4.57 | 4.49 | 0.44% | 89,272,676 |
| Jul 7, 2026 | 4.63 | 4.66 | 4.53 | 4.55 | 4.47 | -2.36% | 117,447,132 |
| Jul 6, 2026 | 4.61 | 4.66 | 4.56 | 4.66 | 4.58 | 2.19% | 157,422,702 |
| Jul 3, 2026 | 4.54 | 4.59 | 4.48 | 4.56 | 4.48 | 0.88% | 147,092,134 |
| Jul 2, 2026 | 4.60 | 4.63 | 4.50 | 4.52 | 4.44 | -1.53% | 147,724,329 |
| Jul 1, 2026 | 4.39 | 4.64 | 4.38 | 4.59 | 4.51 | 4.32% | 190,496,103 |
| Jun 30, 2026 | 4.45 | 4.53 | 4.36 | 4.40 | 4.33 | -1.35% | 148,133,371 |
| Jun 29, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.39 | 1.36% | 127,580,944 |
| Jun 26, 2026 | 4.57 | 4.63 | 4.39 | 4.40 | 4.33 | -4.35% | 162,733,129 |
| Jun 25, 2026 | 4.48 | 4.65 | 4.44 | 4.60 | 4.52 | 2.22% | 198,118,954 |
| Jun 24, 2026 | 4.57 | 4.67 | 4.47 | 4.50 | 4.42 | -2.39% | 164,246,526 |
| Jun 23, 2026 | 4.61 | 4.72 | 4.58 | 4.61 | 4.53 | -0.43% | 189,587,558 |
| Jun 22, 2026 | 4.40 | 4.66 | 4.39 | 4.63 | 4.55 | 4.99% | 189,642,539 |