Shaanxi Fenghuo Electronics Co., Ltd. (SHE:000561)
China · Delayed Price · Currency is CNY 8.04
+0.05 (0.63%)
Jun 16, 2026, 12:29 PM CST
SHE:000561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7.81 | 8.08 | 7.81 | 8.03 | - | 0.50% | 6,351,200 |
| 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 |
| 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 |