Shaanxi Fenghuo Electronics Co., Ltd. (SHE:000561)
China · Delayed Price · Currency is CNY 7.64
-0.18 (-2.30%)
Sep 15, 2026, 3:04 PM CST
SHE:000561 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.79 | 7.85 | 7.61 | 7.64 | 7.64 | -2.30% | 8,152,019 |
| Sep 14, 2026 | 7.91 | 8.08 | 7.79 | 7.82 | 7.82 | -1.88% | 10,791,904 |
| Sep 11, 2026 | 7.82 | 8.01 | 7.76 | 7.97 | 7.97 | 1.40% | 13,011,204 |
| Sep 10, 2026 | 7.89 | 7.97 | 7.83 | 7.86 | 7.86 | -0.88% | 5,301,701 |
| Sep 9, 2026 | 7.91 | 8.02 | 7.88 | 7.93 | 7.93 | 0.38% | 7,139,592 |
| Sep 8, 2026 | 7.77 | 7.92 | 7.76 | 7.90 | 7.90 | 1.41% | 6,138,768 |
| Sep 7, 2026 | 7.89 | 7.89 | 7.73 | 7.79 | 7.79 | -0.89% | 5,993,451 |
| Sep 4, 2026 | 7.91 | 7.99 | 7.81 | 7.86 | 7.86 | -0.25% | 8,035,292 |
| Sep 3, 2026 | 7.91 | 8.00 | 7.88 | 7.88 | 7.88 | -1.01% | 7,519,800 |
| Sep 2, 2026 | 7.88 | 8.03 | 7.88 | 7.96 | 7.96 | 0.63% | 11,384,100 |
| Sep 1, 2026 | 7.85 | 7.95 | 7.82 | 7.91 | 7.91 | 0.89% | 7,150,700 |
| Aug 31, 2026 | 7.71 | 7.85 | 7.71 | 7.84 | 7.84 | 0.64% | 5,773,700 |
| Aug 28, 2026 | 7.77 | 7.84 | 7.74 | 7.79 | 7.79 | -0.38% | 6,784,400 |
| Aug 27, 2026 | 7.74 | 7.86 | 7.70 | 7.82 | 7.82 | 0.90% | 7,930,700 |
| Aug 26, 2026 | 7.78 | 7.90 | 7.72 | 7.75 | 7.75 | -0.51% | 7,085,900 |
| Aug 25, 2026 | 7.50 | 7.84 | 7.44 | 7.79 | 7.79 | 3.73% | 13,515,500 |
| Aug 24, 2026 | 7.42 | 7.56 | 7.39 | 7.51 | 7.51 | 1.21% | 5,751,410 |
| Aug 21, 2026 | 7.36 | 7.43 | 7.30 | 7.42 | 7.42 | 0.41% | 4,612,965 |
| Aug 20, 2026 | 7.29 | 7.39 | 7.22 | 7.39 | 7.39 | 1.93% | 7,578,000 |
| Aug 19, 2026 | 7.59 | 7.60 | 7.20 | 7.25 | 7.25 | -4.23% | 9,469,800 |
| Aug 18, 2026 | 7.66 | 7.66 | 7.50 | 7.57 | 7.57 | -1.30% | 6,927,600 |
| Aug 17, 2026 | 7.64 | 7.70 | 7.54 | 7.67 | 7.67 | 0.39% | 6,390,308 |
| Aug 14, 2026 | 7.72 | 7.79 | 7.59 | 7.64 | 7.64 | -1.04% | 6,275,700 |
| Aug 13, 2026 | 7.84 | 7.90 | 7.72 | 7.72 | 7.72 | -1.28% | 8,580,100 |
| Aug 12, 2026 | 7.63 | 7.86 | 7.60 | 7.82 | 7.82 | 2.49% | 9,883,406 |
| Aug 11, 2026 | 7.67 | 7.68 | 7.50 | 7.63 | 7.63 | -1.29% | 7,341,992 |
| Aug 10, 2026 | 7.57 | 7.74 | 7.47 | 7.73 | 7.73 | 2.11% | 10,035,067 |
| Aug 7, 2026 | 7.62 | 7.64 | 7.47 | 7.57 | 7.57 | -0.66% | 7,931,600 |
| Aug 6, 2026 | 7.60 | 7.73 | 7.50 | 7.62 | 7.62 | - | 8,769,401 |
| Aug 5, 2026 | 7.66 | 7.72 | 7.57 | 7.62 | 7.62 | -0.65% | 8,691,900 |
| Aug 4, 2026 | 7.68 | 7.75 | 7.58 | 7.67 | 7.67 | - | 8,977,068 |
| Aug 3, 2026 | 7.50 | 7.68 | 7.48 | 7.67 | 7.67 | 1.86% | 9,893,562 |
| Jul 31, 2026 | 7.56 | 7.56 | 7.45 | 7.53 | 7.53 | 0.27% | 12,104,000 |
| Jul 30, 2026 | 7.36 | 7.57 | 7.34 | 7.51 | 7.51 | 1.62% | 13,613,400 |
| Jul 29, 2026 | 7.25 | 7.43 | 7.23 | 7.39 | 7.39 | 2.21% | 10,844,574 |
| Jul 28, 2026 | 7.10 | 7.29 | 7.10 | 7.23 | 7.23 | 1.12% | 9,592,200 |
| Jul 27, 2026 | 6.93 | 7.17 | 6.87 | 7.15 | 7.15 | 2.73% | 9,584,986 |
| Jul 24, 2026 | 7.15 | 7.25 | 6.96 | 6.96 | 6.96 | -3.33% | 12,153,850 |
| Jul 23, 2026 | 7.01 | 7.22 | 6.98 | 7.20 | 7.20 | 2.71% | 11,637,434 |
| Jul 22, 2026 | 7.04 | 7.15 | 6.95 | 7.01 | 7.01 | -0.85% | 9,491,359 |
| Jul 21, 2026 | 7.02 | 7.09 | 6.92 | 7.07 | 7.07 | 0.43% | 12,299,394 |
| Jul 20, 2026 | 7.00 | 7.19 | 6.88 | 7.04 | 7.04 | 0.72% | 13,313,370 |
| Jul 17, 2026 | 7.03 | 7.24 | 6.86 | 6.99 | 6.99 | -0.57% | 12,941,040 |
| Jul 16, 2026 | 6.82 | 7.11 | 6.73 | 7.03 | 7.03 | 1.74% | 13,257,792 |
| Jul 15, 2026 | 6.82 | 6.97 | 6.74 | 6.91 | 6.91 | 0.58% | 12,854,036 |
| Jul 14, 2026 | 6.88 | 6.91 | 6.64 | 6.87 | 6.87 | -1.01% | 16,244,472 |
| Jul 13, 2026 | 7.48 | 7.57 | 6.93 | 6.94 | 6.94 | -8.44% | 31,349,500 |
| Jul 10, 2026 | 7.07 | 7.81 | 6.95 | 7.58 | 7.58 | 6.76% | 39,883,356 |
| Jul 9, 2026 | 7.01 | 7.11 | 6.85 | 7.10 | 7.10 | 1.43% | 9,484,600 |
| Jul 8, 2026 | 7.10 | 7.15 | 6.96 | 7.00 | 7.00 | -1.27% | 8,767,600 |