Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China · Delayed Price · Currency is CNY 4.540
-0.130 (-2.78%)
May 15, 2026, 3:04 PM CST
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.66 | 4.67 | 4.52 | 4.54 | 4.54 | -2.78% | 131,127,566 |
| May 14, 2026 | 4.75 | 4.77 | 4.66 | 4.67 | 4.67 | -1.68% | 87,691,699 |
| May 13, 2026 | 4.78 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 99,049,091 |
| May 12, 2026 | 4.77 | 4.82 | 4.75 | 4.78 | 4.78 | 0.21% | 111,430,944 |
| May 11, 2026 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | 0.63% | 100,495,822 |
| May 8, 2026 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -0.21% | 69,474,895 |
| May 7, 2026 | 4.80 | 4.80 | 4.73 | 4.75 | 4.75 | -0.63% | 75,949,922 |
| May 6, 2026 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | 0.84% | 88,313,171 |
| Apr 30, 2026 | 4.72 | 4.80 | 4.71 | 4.74 | 4.74 | - | 105,158,300 |
| Apr 29, 2026 | 4.68 | 4.75 | 4.67 | 4.74 | 4.74 | 1.28% | 77,536,593 |
| Apr 28, 2026 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | 1.30% | 97,141,731 |
| Apr 27, 2026 | 4.63 | 4.66 | 4.61 | 4.62 | 4.62 | -0.22% | 59,743,650 |
| Apr 24, 2026 | 4.64 | 4.65 | 4.60 | 4.63 | 4.63 | -0.43% | 58,929,368 |
| Apr 23, 2026 | 4.69 | 4.70 | 4.63 | 4.65 | 4.65 | -0.85% | 81,265,532 |
| Apr 22, 2026 | 4.68 | 4.75 | 4.67 | 4.69 | 4.69 | -0.21% | 80,967,473 |
| Apr 21, 2026 | 4.73 | 4.73 | 4.68 | 4.70 | 4.70 | -0.84% | 56,358,284 |
| Apr 20, 2026 | 4.74 | 4.75 | 4.72 | 4.74 | 4.74 | - | 52,069,327 |
| Apr 17, 2026 | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | -0.21% | 59,862,749 |
| Apr 16, 2026 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | - | 70,904,623 |
| Apr 15, 2026 | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | -0.42% | 54,121,574 |
| Apr 14, 2026 | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | 0.42% | 56,272,550 |
| Apr 13, 2026 | 4.69 | 4.78 | 4.67 | 4.75 | 4.75 | 0.64% | 83,212,428 |
| Apr 10, 2026 | 4.67 | 4.80 | 4.67 | 4.72 | 4.72 | 1.72% | 145,305,129 |
| Apr 9, 2026 | 4.71 | 4.71 | 4.63 | 4.64 | 4.64 | -2.11% | 75,115,197 |
| Apr 8, 2026 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 2.60% | 98,771,818 |
| Apr 7, 2026 | 4.65 | 4.66 | 4.59 | 4.62 | 4.62 | -0.43% | 54,987,975 |
| Apr 3, 2026 | 4.68 | 4.69 | 4.63 | 4.64 | 4.64 | -0.64% | 50,171,600 |
| Apr 2, 2026 | 4.73 | 4.73 | 4.66 | 4.67 | 4.67 | -1.48% | 72,181,763 |
| Apr 1, 2026 | 4.74 | 4.77 | 4.71 | 4.74 | 4.74 | 1.28% | 66,718,267 |
| Mar 31, 2026 | 4.70 | 4.77 | 4.67 | 4.68 | 4.68 | -0.43% | 74,225,704 |
| Mar 30, 2026 | 4.67 | 4.72 | 4.65 | 4.70 | 4.70 | -0.63% | 77,562,929 |
| Mar 27, 2026 | 4.66 | 4.75 | 4.66 | 4.73 | 4.73 | 0.85% | 60,618,394 |
| Mar 26, 2026 | 4.77 | 4.78 | 4.68 | 4.69 | 4.69 | -1.68% | 62,248,353 |
| Mar 25, 2026 | 4.73 | 4.81 | 4.72 | 4.77 | 4.77 | 0.85% | 76,500,891 |
| Mar 24, 2026 | 4.71 | 4.76 | 4.65 | 4.73 | 4.73 | 1.28% | 77,227,319 |
| Mar 23, 2026 | 4.84 | 4.85 | 4.63 | 4.67 | 4.67 | -4.50% | 132,990,433 |
| Mar 20, 2026 | 4.94 | 4.96 | 4.88 | 4.89 | 4.89 | -0.81% | 78,815,884 |
| Mar 19, 2026 | 4.93 | 4.99 | 4.92 | 4.93 | 4.93 | -0.40% | 101,259,635 |
| Mar 18, 2026 | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | -0.60% | 72,788,074 |
| Mar 17, 2026 | 4.95 | 5.04 | 4.94 | 4.98 | 4.98 | 0.61% | 105,613,420 |
| Mar 16, 2026 | 4.94 | 4.96 | 4.91 | 4.95 | 4.95 | 0.41% | 66,175,030 |
| Mar 13, 2026 | 4.94 | 4.99 | 4.91 | 4.93 | 4.93 | -0.60% | 78,168,724 |
| Mar 12, 2026 | 4.89 | 4.97 | 4.89 | 4.96 | 4.96 | 1.22% | 96,754,436 |
| Mar 11, 2026 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 65,467,129 |
| Mar 10, 2026 | 4.87 | 4.90 | 4.86 | 4.88 | 4.88 | 0.62% | 59,583,215 |
| Mar 9, 2026 | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | -1.02% | 82,137,621 |
| Mar 6, 2026 | 4.84 | 4.90 | 4.83 | 4.90 | 4.90 | 1.24% | 67,560,966 |
| Mar 5, 2026 | 4.85 | 4.87 | 4.83 | 4.84 | 4.84 | 0.62% | 62,622,553 |
| Mar 4, 2026 | 4.92 | 4.93 | 4.81 | 4.81 | 4.81 | -2.83% | 138,157,621 |
| Mar 3, 2026 | 4.98 | 5.03 | 4.93 | 4.95 | 4.95 | -0.40% | 124,449,147 |