Shaanxi Fenghuo Electronics Co., Ltd. (SHE:000561)
China · Delayed Price · Currency is CNY 7.58
+0.48 (6.76%)
Jul 10, 2026, 3:04 PM CST
SHE:000561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 7.37 | 7.42 | 7.07 | 7.09 | 7.09 | -4.06% | 9,198,000 |
| Jul 6, 2026 | 7.67 | 7.72 | 7.39 | 7.39 | 7.39 | -3.27% | 13,544,500 |
| Jul 3, 2026 | 7.30 | 7.74 | 7.28 | 7.64 | 7.64 | 5.38% | 21,246,460 |
| Jul 2, 2026 | 7.49 | 7.57 | 7.23 | 7.25 | 7.25 | -3.72% | 12,987,374 |
| Jul 1, 2026 | 7.44 | 7.66 | 7.39 | 7.53 | 7.53 | 1.76% | 13,261,380 |
| Jun 30, 2026 | 7.20 | 7.42 | 7.12 | 7.40 | 7.40 | 2.78% | 13,411,700 |
| Jun 29, 2026 | 7.18 | 7.27 | 7.00 | 7.20 | 7.20 | -0.69% | 11,966,488 |
| Jun 26, 2026 | 7.38 | 7.38 | 7.14 | 7.25 | 7.25 | -2.42% | 11,381,356 |
| Jun 25, 2026 | 7.47 | 7.60 | 7.31 | 7.43 | 7.43 | -0.80% | 11,742,200 |
| Jun 24, 2026 | 7.75 | 7.75 | 7.38 | 7.49 | 7.49 | -2.98% | 11,769,900 |
| Jun 23, 2026 | 7.78 | 7.89 | 7.66 | 7.72 | 7.72 | -1.03% | 11,188,139 |
| Jun 22, 2026 | 7.69 | 7.81 | 7.39 | 7.80 | 7.80 | 1.30% | 13,431,713 |
| Jun 18, 2026 | 7.79 | 7.89 | 7.60 | 7.70 | 7.70 | -1.53% | 8,771,581 |
| Jun 17, 2026 | 7.97 | 7.97 | 7.76 | 7.82 | 7.82 | -2.25% | 10,387,080 |
| Jun 16, 2026 | 8.00 | 8.08 | 7.96 | 8.00 | 8.00 | 0.13% | 10,566,680 |
| Jun 15, 2026 | 7.90 | 8.01 | 7.82 | 7.99 | 7.99 | 0.50% | 11,725,750 |
| Jun 12, 2026 | 7.81 | 8.13 | 7.78 | 7.95 | 7.95 | 2.85% | 16,694,500 |
| Jun 11, 2026 | 7.69 | 7.78 | 7.59 | 7.73 | 7.73 | -0.39% | 9,501,869 |
| Jun 10, 2026 | 7.86 | 7.99 | 7.62 | 7.76 | 7.76 | -2.02% | 9,296,313 |
| Jun 9, 2026 | 7.88 | 7.98 | 7.76 | 7.92 | 7.92 | 1.02% | 9,285,976 |
| Jun 8, 2026 | 7.98 | 8.22 | 7.75 | 7.84 | 7.84 | -4.85% | 15,576,430 |
| Jun 5, 2026 | 7.99 | 8.36 | 7.93 | 8.24 | 8.24 | 3.13% | 18,297,740 |
| Jun 4, 2026 | 8.05 | 8.12 | 7.92 | 7.99 | 7.99 | -1.11% | 8,453,204 |
| Jun 3, 2026 | 8.14 | 8.24 | 8.01 | 8.08 | 8.08 | -0.86% | 9,922,610 |
| Jun 2, 2026 | 8.20 | 8.25 | 8.10 | 8.15 | 8.15 | -0.37% | 8,684,363 |
| Jun 1, 2026 | 8.10 | 8.26 | 8.04 | 8.18 | 8.18 | 0.99% | 7,818,611 |
| May 29, 2026 | 8.43 | 8.50 | 8.06 | 8.10 | 8.10 | -4.26% | 12,802,200 |
| May 28, 2026 | 8.31 | 8.54 | 8.24 | 8.46 | 8.46 | 1.81% | 9,954,624 |
| May 27, 2026 | 8.60 | 8.67 | 8.24 | 8.31 | 8.31 | -3.26% | 10,309,870 |
| May 26, 2026 | 8.81 | 8.84 | 8.41 | 8.59 | 8.59 | -2.39% | 11,639,680 |
| May 25, 2026 | 8.96 | 9.04 | 8.71 | 8.80 | 8.80 | -1.68% | 9,264,269 |
| May 22, 2026 | 8.85 | 8.97 | 8.71 | 8.95 | 8.95 | 1.82% | 8,922,711 |
| May 21, 2026 | 9.16 | 9.22 | 8.78 | 8.79 | 8.79 | -3.62% | 12,507,500 |
| May 20, 2026 | 9.30 | 9.30 | 9.02 | 9.12 | 9.12 | -2.36% | 10,125,000 |
| May 19, 2026 | 9.36 | 9.38 | 9.19 | 9.34 | 9.34 | -0.21% | 8,323,296 |
| May 18, 2026 | 9.22 | 9.43 | 9.18 | 9.36 | 9.36 | 1.08% | 8,383,509 |
| May 15, 2026 | 9.50 | 9.55 | 9.21 | 9.26 | 9.26 | -1.49% | 10,479,550 |
| May 14, 2026 | 9.86 | 9.87 | 9.40 | 9.40 | 9.40 | -4.76% | 14,178,530 |
| May 13, 2026 | 9.74 | 9.92 | 9.65 | 9.87 | 9.87 | 1.65% | 13,288,410 |
| May 12, 2026 | 9.93 | 9.94 | 9.63 | 9.71 | 9.71 | -2.31% | 13,103,150 |
| May 11, 2026 | 9.92 | 10.00 | 9.85 | 9.94 | 9.94 | 0.40% | 15,673,840 |
| May 8, 2026 | 9.65 | 9.94 | 9.57 | 9.90 | 9.90 | 2.48% | 14,873,520 |
| May 7, 2026 | 9.63 | 9.67 | 9.54 | 9.66 | 9.66 | 0.21% | 8,887,296 |
| May 6, 2026 | 9.55 | 9.67 | 9.51 | 9.64 | 9.64 | 1.37% | 10,018,270 |
| Apr 30, 2026 | 9.25 | 9.52 | 9.25 | 9.51 | 9.51 | 2.37% | 13,478,430 |
| Apr 29, 2026 | 9.13 | 9.32 | 9.08 | 9.29 | 9.29 | 0.65% | 9,638,142 |
| Apr 28, 2026 | 9.43 | 9.46 | 9.18 | 9.23 | 9.23 | -2.53% | 9,736,575 |