Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China · Delayed Price · Currency is CNY 4.580
-0.060 (-1.29%)
Jul 17, 2026, 3:04 PM CST
Shenwan Hongyuan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.63 | 4.67 | 4.57 | 4.58 | 4.58 | -1.29% | 115,456,453 |
| Jul 16, 2026 | 4.63 | 4.66 | 4.58 | 4.64 | 4.64 | -0.43% | 92,732,200 |
| Jul 15, 2026 | 4.55 | 4.68 | 4.55 | 4.66 | 4.66 | 1.97% | 128,874,000 |
| Jul 14, 2026 | 4.49 | 4.57 | 4.46 | 4.57 | 4.57 | 1.33% | 100,616,159 |
| Jul 13, 2026 | 4.49 | 4.53 | 4.47 | 4.51 | 4.51 | - | 90,531,966 |
| Jul 10, 2026 | 4.57 | 4.57 | 4.46 | 4.51 | 4.51 | -1.74% | 121,321,200 |
| Jul 9, 2026 | 4.54 | 4.59 | 4.51 | 4.59 | 4.59 | 0.44% | 100,114,243 |
| Jul 8, 2026 | 4.53 | 4.59 | 4.51 | 4.57 | 4.57 | 0.44% | 89,272,676 |
| Jul 7, 2026 | 4.63 | 4.66 | 4.53 | 4.55 | 4.55 | -2.36% | 117,447,132 |
| Jul 6, 2026 | 4.61 | 4.66 | 4.56 | 4.66 | 4.66 | 2.19% | 157,422,702 |
| Jul 3, 2026 | 4.54 | 4.59 | 4.48 | 4.56 | 4.56 | 0.88% | 147,092,134 |
| Jul 2, 2026 | 4.60 | 4.63 | 4.50 | 4.52 | 4.52 | -1.53% | 147,724,329 |
| Jul 1, 2026 | 4.39 | 4.64 | 4.38 | 4.59 | 4.59 | 4.32% | 190,496,103 |
| Jun 30, 2026 | 4.45 | 4.53 | 4.36 | 4.40 | 4.40 | -1.35% | 148,133,371 |
| Jun 29, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | 1.36% | 127,580,944 |
| Jun 26, 2026 | 4.57 | 4.63 | 4.39 | 4.40 | 4.40 | -4.35% | 162,733,100 |
| Jun 25, 2026 | 4.48 | 4.65 | 4.44 | 4.60 | 4.60 | 2.22% | 198,118,954 |
| Jun 24, 2026 | 4.57 | 4.67 | 4.47 | 4.50 | 4.50 | -2.39% | 164,246,526 |
| Jun 23, 2026 | 4.61 | 4.72 | 4.58 | 4.61 | 4.61 | -0.43% | 189,587,558 |
| Jun 22, 2026 | 4.40 | 4.66 | 4.39 | 4.63 | 4.63 | 4.99% | 189,642,539 |
| Jun 18, 2026 | 4.56 | 4.57 | 4.40 | 4.41 | 4.41 | -3.50% | 108,974,585 |
| Jun 17, 2026 | 4.59 | 4.61 | 4.55 | 4.57 | 4.57 | -0.65% | 108,536,450 |
| Jun 16, 2026 | 4.57 | 4.61 | 4.54 | 4.60 | 4.60 | 0.22% | 101,645,828 |
| Jun 15, 2026 | 4.55 | 4.69 | 4.53 | 4.59 | 4.59 | 1.32% | 158,488,700 |
| Jun 12, 2026 | 4.43 | 4.54 | 4.41 | 4.53 | 4.53 | 2.49% | 148,805,617 |
| Jun 11, 2026 | 4.36 | 4.46 | 4.35 | 4.42 | 4.42 | 0.91% | 107,774,590 |
| Jun 10, 2026 | 4.28 | 4.39 | 4.27 | 4.38 | 4.38 | 1.86% | 105,491,300 |
| Jun 9, 2026 | 4.29 | 4.31 | 4.23 | 4.30 | 4.30 | 0.94% | 78,075,622 |
| Jun 8, 2026 | 4.30 | 4.32 | 4.24 | 4.26 | 4.26 | -1.62% | 100,865,486 |
| 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 |