Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China · Delayed Price · Currency is CNY 4.240
-0.090 (-2.08%)
Oct 29, 2026, 3:04 PM CST
Shenwan Hongyuan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.32 | 4.32 | 4.20 | 4.24 | 4.24 | -2.08% | 88,381,465 |
| Oct 28, 2026 | 4.39 | 4.41 | 4.33 | 4.33 | 4.33 | -0.92% | 51,730,719 |
| Oct 27, 2026 | 4.41 | 4.42 | 4.37 | 4.37 | 4.37 | -0.91% | 61,482,240 |
| Oct 26, 2026 | 4.34 | 4.43 | 4.33 | 4.41 | 4.41 | 1.15% | 65,224,144 |
| Oct 23, 2026 | 4.32 | 4.38 | 4.25 | 4.36 | 4.36 | 0.69% | 87,212,825 |
| Oct 22, 2026 | 4.35 | 4.37 | 4.31 | 4.33 | 4.33 | -0.46% | 56,420,142 |
| Oct 21, 2026 | 4.38 | 4.39 | 4.34 | 4.35 | 4.35 | -0.68% | 43,233,826 |
| Oct 20, 2026 | 4.45 | 4.46 | 4.36 | 4.38 | 4.38 | -1.57% | 61,934,728 |
| Oct 19, 2026 | 4.43 | 4.47 | 4.42 | 4.45 | 4.45 | 0.23% | 46,767,231 |
| Oct 16, 2026 | 4.46 | 4.51 | 4.40 | 4.44 | 4.44 | -0.67% | 75,671,960 |
| Oct 15, 2026 | 4.41 | 4.49 | 4.40 | 4.47 | 4.47 | 0.45% | 97,729,164 |
| Oct 14, 2026 | 4.42 | 4.48 | 4.41 | 4.45 | 4.45 | 0.68% | 50,807,065 |
| Oct 13, 2026 | 4.43 | 4.47 | 4.41 | 4.42 | 4.42 | -0.67% | 49,528,043 |
| Oct 12, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.14% | 57,465,965 |
| Oct 9, 2026 | 4.33 | 4.42 | 4.33 | 4.40 | 4.40 | 1.62% | 71,712,743 |
| Oct 8, 2026 | 4.38 | 4.40 | 4.31 | 4.33 | 4.33 | -1.14% | 55,437,611 |
| Sep 30, 2026 | 4.36 | 4.40 | 4.35 | 4.38 | 4.38 | 0.46% | 41,467,073 |
| Sep 29, 2026 | 4.33 | 4.39 | 4.32 | 4.36 | 4.36 | 0.46% | 49,001,312 |
| Sep 28, 2026 | 4.38 | 4.39 | 4.31 | 4.34 | 4.34 | -1.14% | 59,371,750 |
| Sep 24, 2026 | 4.47 | 4.47 | 4.38 | 4.39 | 4.39 | -1.79% | 50,974,800 |
| Sep 23, 2026 | 4.49 | 4.50 | 4.46 | 4.47 | 4.47 | -0.45% | 36,489,806 |
| Sep 22, 2026 | 4.47 | 4.51 | 4.46 | 4.49 | 4.49 | 0.45% | 58,412,995 |
| Sep 21, 2026 | 4.41 | 4.49 | 4.40 | 4.47 | 4.47 | 1.59% | 61,969,630 |
| Sep 18, 2026 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | 0.69% | 49,917,580 |
| Sep 17, 2026 | 4.38 | 4.41 | 4.36 | 4.37 | 4.37 | -0.68% | 42,779,900 |
| Sep 16, 2026 | 4.40 | 4.43 | 4.34 | 4.40 | 4.40 | -0.23% | 58,607,195 |
| Sep 15, 2026 | 4.44 | 4.45 | 4.39 | 4.41 | 4.41 | -0.68% | 41,281,325 |
| Sep 14, 2026 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | - | 44,317,799 |
| Sep 11, 2026 | 4.56 | 4.56 | 4.43 | 4.44 | 4.44 | -3.06% | 94,807,713 |
| Sep 10, 2026 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 0.66% | 60,010,666 |
| Sep 9, 2026 | 4.54 | 4.56 | 4.52 | 4.55 | 4.55 | 0.22% | 44,063,160 |
| Sep 8, 2026 | 4.52 | 4.57 | 4.51 | 4.54 | 4.54 | 0.44% | 69,989,381 |
| Sep 7, 2026 | 4.59 | 4.60 | 4.51 | 4.52 | 4.52 | -1.53% | 94,710,866 |
| Sep 4, 2026 | 4.55 | 4.61 | 4.54 | 4.59 | 4.59 | 1.10% | 89,498,822 |
| Sep 3, 2026 | 4.54 | 4.60 | 4.53 | 4.54 | 4.54 | 0.44% | 71,550,720 |
| Sep 2, 2026 | 4.56 | 4.58 | 4.51 | 4.52 | 4.52 | -1.31% | 58,936,377 |
| Sep 1, 2026 | 4.56 | 4.61 | 4.54 | 4.58 | 4.58 | 0.22% | 74,642,770 |
| Aug 31, 2026 | 4.57 | 4.59 | 4.54 | 4.57 | 4.57 | -0.22% | 62,963,034 |
| 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 |