Shaanxi Fenghuo Electronics Co., Ltd. (SHE:000561)
China · Delayed Price · Currency is CNY 8.59
-0.21 (-2.39%)
May 26, 2026, 3:04 PM CST
SHE:000561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 9.49 | 9.52 | 9.30 | 9.47 | 9.47 | -0.11% | 8,424,973 |
| Apr 24, 2026 | 9.65 | 9.66 | 9.39 | 9.48 | 9.48 | -2.07% | 9,589,689 |
| Apr 23, 2026 | 9.86 | 9.96 | 9.63 | 9.68 | 9.68 | -2.12% | 12,396,900 |
| Apr 22, 2026 | 9.88 | 9.97 | 9.84 | 9.89 | 9.89 | -0.40% | 8,849,888 |
| Apr 21, 2026 | 10.07 | 10.14 | 9.88 | 9.93 | 9.93 | -1.68% | 10,723,260 |
| Apr 20, 2026 | 9.97 | 10.11 | 9.96 | 10.10 | 10.10 | 1.20% | 16,604,430 |
| Apr 17, 2026 | 9.89 | 10.04 | 9.78 | 9.98 | 9.98 | 0.10% | 13,701,920 |
| Apr 16, 2026 | 9.80 | 9.99 | 9.72 | 9.97 | 9.97 | 1.63% | 12,771,920 |
| Apr 15, 2026 | 9.90 | 10.03 | 9.76 | 9.81 | 9.81 | -0.81% | 15,108,960 |
| Apr 14, 2026 | 9.81 | 9.89 | 9.74 | 9.89 | 9.89 | 1.33% | 11,743,280 |
| Apr 13, 2026 | 9.64 | 9.79 | 9.60 | 9.76 | 9.76 | 1.04% | 8,957,160 |
| Apr 10, 2026 | 9.75 | 9.85 | 9.65 | 9.66 | 9.66 | -0.10% | 10,393,740 |
| Apr 9, 2026 | 9.68 | 9.76 | 9.58 | 9.67 | 9.67 | -0.92% | 9,027,039 |
| Apr 8, 2026 | 9.47 | 9.77 | 9.42 | 9.76 | 9.76 | 4.95% | 11,889,480 |
| Apr 7, 2026 | 9.36 | 9.38 | 9.28 | 9.30 | 9.30 | 0.22% | 4,890,485 |
| Apr 3, 2026 | 9.57 | 9.57 | 9.27 | 9.28 | 9.28 | -2.52% | 6,510,801 |
| Apr 2, 2026 | 9.61 | 9.74 | 9.44 | 9.52 | 9.52 | -1.55% | 6,860,756 |
| Apr 1, 2026 | 9.84 | 9.86 | 9.57 | 9.67 | 9.67 | -0.21% | 8,283,000 |
| Mar 31, 2026 | 9.76 | 9.92 | 9.69 | 9.69 | 9.69 | -0.72% | 10,049,690 |
| Mar 30, 2026 | 9.43 | 9.77 | 9.41 | 9.76 | 9.76 | 1.88% | 10,327,340 |
| Mar 27, 2026 | 9.40 | 9.60 | 9.30 | 9.58 | 9.58 | 0.95% | 8,282,301 |
| Mar 26, 2026 | 9.63 | 9.69 | 9.45 | 9.49 | 9.49 | -1.35% | 9,384,447 |
| Mar 25, 2026 | 9.42 | 9.65 | 9.40 | 9.62 | 9.62 | 1.91% | 11,292,800 |
| Mar 24, 2026 | 9.28 | 9.45 | 9.10 | 9.44 | 9.44 | 4.42% | 15,770,870 |
| Mar 23, 2026 | 9.46 | 9.57 | 9.03 | 9.04 | 9.04 | -6.71% | 17,226,790 |
| Mar 20, 2026 | 10.23 | 10.25 | 9.68 | 9.69 | 9.69 | -4.25% | 13,784,570 |
| Mar 19, 2026 | 10.30 | 10.33 | 10.10 | 10.12 | 10.12 | -2.88% | 9,689,446 |
| Mar 18, 2026 | 10.23 | 10.45 | 10.13 | 10.42 | 10.42 | 1.96% | 10,468,880 |
| Mar 17, 2026 | 10.53 | 10.58 | 10.21 | 10.22 | 10.22 | -2.29% | 9,992,134 |
| Mar 16, 2026 | 10.43 | 10.46 | 10.24 | 10.46 | 10.46 | -0.10% | 11,573,800 |
| Mar 13, 2026 | 10.55 | 10.65 | 10.46 | 10.47 | 10.47 | -1.23% | 10,545,870 |
| Mar 12, 2026 | 10.81 | 10.82 | 10.55 | 10.60 | 10.60 | -2.39% | 14,099,940 |