Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China · Delayed Price · Currency is CNY 4.330
+0.010 (0.23%)
Jun 5, 2026, 3:04 PM CST
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.31 | 4.40 | 4.31 | 4.33 | 4.33 | 0.23% | 86,675,162 |
| Jun 4, 2026 | 4.39 | 4.43 | 4.28 | 4.32 | 4.32 | -2.04% | 89,850,623 |
| Jun 3, 2026 | 4.46 | 4.46 | 4.38 | 4.41 | 4.41 | -1.12% | 96,888,512 |
| Jun 2, 2026 | 4.43 | 4.48 | 4.41 | 4.46 | 4.46 | 0.68% | 91,041,083 |
| Jun 1, 2026 | 4.41 | 4.45 | 4.36 | 4.43 | 4.43 | 0.45% | 98,722,245 |
| May 29, 2026 | 4.36 | 4.46 | 4.34 | 4.41 | 4.41 | 1.15% | 118,937,000 |
| May 28, 2026 | 4.46 | 4.47 | 4.34 | 4.36 | 4.36 | -2.02% | 97,185,830 |
| May 27, 2026 | 4.49 | 4.56 | 4.42 | 4.45 | 4.45 | -1.11% | 83,306,327 |
| May 26, 2026 | 4.45 | 4.55 | 4.43 | 4.50 | 4.50 | 1.12% | 106,360,217 |
| May 25, 2026 | 4.44 | 4.47 | 4.41 | 4.45 | 4.45 | 0.68% | 73,147,050 |
| May 22, 2026 | 4.49 | 4.50 | 4.40 | 4.42 | 4.42 | -1.12% | 97,620,710 |
| May 21, 2026 | 4.49 | 4.62 | 4.46 | 4.47 | 4.47 | - | 137,649,002 |
| May 20, 2026 | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | -1.11% | 65,256,330 |
| May 19, 2026 | 4.46 | 4.52 | 4.45 | 4.52 | 4.52 | 1.12% | 94,659,650 |
| May 18, 2026 | 4.52 | 4.53 | 4.43 | 4.47 | 4.47 | -1.54% | 102,479,000 |
| May 15, 2026 | 4.66 | 4.67 | 4.52 | 4.54 | 4.54 | -2.78% | 131,127,500 |
| May 14, 2026 | 4.75 | 4.77 | 4.66 | 4.67 | 4.67 | -1.68% | 87,691,690 |
| May 13, 2026 | 4.78 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 99,049,090 |
| May 12, 2026 | 4.77 | 4.82 | 4.75 | 4.78 | 4.78 | 0.21% | 110,420,200 |
| May 11, 2026 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | 0.63% | 99,136,520 |
| May 8, 2026 | 4.74 | 4.78 | 4.72 | 4.74 | 4.74 | -0.21% | 69,020,090 |
| May 7, 2026 | 4.80 | 4.80 | 4.73 | 4.75 | 4.75 | -0.63% | 75,303,210 |
| May 6, 2026 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | 0.84% | 87,355,680 |
| 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% | 76,473,210 |
| Apr 28, 2026 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | 1.30% | 96,070,130 |
| Apr 27, 2026 | 4.63 | 4.66 | 4.61 | 4.62 | 4.62 | -0.22% | 59,115,150 |
| Apr 24, 2026 | 4.64 | 4.65 | 4.60 | 4.63 | 4.63 | -0.43% | 58,436,760 |
| Apr 23, 2026 | 4.69 | 4.70 | 4.63 | 4.65 | 4.65 | -0.85% | 81,265,530 |
| Apr 22, 2026 | 4.68 | 4.75 | 4.67 | 4.69 | 4.69 | -0.21% | 80,967,470 |
| Apr 21, 2026 | 4.73 | 4.73 | 4.68 | 4.70 | 4.70 | -0.84% | 56,358,280 |
| Apr 20, 2026 | 4.74 | 4.75 | 4.72 | 4.74 | 4.74 | - | 52,069,320 |
| Apr 17, 2026 | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | -0.21% | 58,809,140 |
| Apr 16, 2026 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | - | 70,175,420 |
| Apr 15, 2026 | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | -0.42% | 54,121,570 |
| 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% | 82,709,220 |
| Apr 10, 2026 | 4.67 | 4.80 | 4.67 | 4.72 | 4.72 | 1.72% | 145,305,100 |
| Apr 9, 2026 | 4.71 | 4.71 | 4.63 | 4.64 | 4.64 | -2.11% | 75,115,190 |
| Apr 8, 2026 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 2.60% | 98,771,810 |
| Apr 7, 2026 | 4.65 | 4.66 | 4.59 | 4.62 | 4.62 | -0.43% | 54,987,970 |
| 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% | 71,664,370 |
| Apr 1, 2026 | 4.74 | 4.77 | 4.71 | 4.74 | 4.74 | 1.28% | 66,167,660 |
| Mar 31, 2026 | 4.70 | 4.77 | 4.67 | 4.68 | 4.68 | -0.43% | 74,225,700 |
| Mar 30, 2026 | 4.67 | 4.72 | 4.65 | 4.70 | 4.70 | -0.63% | 77,194,410 |
| Mar 27, 2026 | 4.66 | 4.75 | 4.66 | 4.73 | 4.73 | 0.85% | 59,617,130 |
| Mar 26, 2026 | 4.77 | 4.78 | 4.68 | 4.69 | 4.69 | -1.68% | 61,718,250 |
| Mar 25, 2026 | 4.73 | 4.81 | 4.72 | 4.77 | 4.77 | 0.85% | 75,494,000 |
| Mar 24, 2026 | 4.71 | 4.76 | 4.65 | 4.73 | 4.73 | 1.28% | 76,101,510 |