Shaanxi Fenghuo Electronics Co., Ltd. (SHE:000561)
China · Delayed Price · Currency is CNY 7.01
-0.31 (-4.23%)
Oct 27, 2026, 3:04 PM CST
SHE:000561 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.31 | 7.42 | 7.01 | 7.01 | 7.01 | -4.23% | 7,804,348 |
| Oct 26, 2026 | 7.39 | 7.47 | 7.22 | 7.32 | 7.32 | -2.14% | 8,458,400 |
| Oct 23, 2026 | 7.31 | 7.50 | 7.02 | 7.48 | 7.48 | 1.36% | 12,399,200 |
| Oct 22, 2026 | 7.49 | 7.58 | 7.36 | 7.38 | 7.38 | -1.60% | 6,561,700 |
| Oct 21, 2026 | 7.61 | 7.73 | 7.49 | 7.50 | 7.50 | -1.32% | 8,612,500 |
| Oct 20, 2026 | 7.62 | 7.63 | 7.51 | 7.60 | 7.60 | -0.39% | 5,760,200 |
| Oct 19, 2026 | 7.52 | 7.70 | 7.48 | 7.63 | 7.63 | - | 7,449,400 |
| Oct 16, 2026 | 7.54 | 7.81 | 7.48 | 7.63 | 7.63 | 2.97% | 12,728,090 |
| Oct 15, 2026 | 7.51 | 7.64 | 7.40 | 7.41 | 7.41 | -3.52% | 7,763,692 |
| Oct 14, 2026 | 7.75 | 7.81 | 7.65 | 7.68 | 7.68 | -1.29% | 6,454,792 |
| Oct 13, 2026 | 7.57 | 7.83 | 7.42 | 7.78 | 7.78 | 2.23% | 10,682,895 |
| Oct 12, 2026 | 7.67 | 7.70 | 7.57 | 7.61 | 7.61 | -0.65% | 4,528,600 |
| Oct 9, 2026 | 7.55 | 7.67 | 7.35 | 7.66 | 7.66 | 0.66% | 8,657,793 |
| Oct 8, 2026 | 7.53 | 7.81 | 7.53 | 7.61 | 7.61 | 0.93% | 10,121,390 |
| Sep 30, 2026 | 7.64 | 7.71 | 7.51 | 7.54 | 7.54 | -0.66% | 5,813,900 |
| Sep 29, 2026 | 7.55 | 7.65 | 7.49 | 7.59 | 7.59 | 0.66% | 6,204,100 |
| Sep 28, 2026 | 7.66 | 7.70 | 7.47 | 7.54 | 7.54 | -1.82% | 9,027,392 |
| Sep 24, 2026 | 7.78 | 7.83 | 7.63 | 7.68 | 7.68 | -0.78% | 7,282,327 |
| Sep 23, 2026 | 7.80 | 7.83 | 7.69 | 7.74 | 7.74 | -1.28% | 8,793,495 |
| Sep 22, 2026 | 8.10 | 8.10 | 7.84 | 7.84 | 7.84 | -2.49% | 15,151,900 |
| Sep 21, 2026 | 7.88 | 8.05 | 7.77 | 8.04 | 8.04 | 2.29% | 16,755,072 |
| Sep 18, 2026 | 7.85 | 8.02 | 7.84 | 7.86 | 7.86 | 0.26% | 14,934,509 |
| Sep 17, 2026 | 7.75 | 7.91 | 7.66 | 7.84 | 7.84 | -1.38% | 21,767,539 |
| Sep 16, 2026 | 7.68 | 8.40 | 7.62 | 7.95 | 7.95 | 4.06% | 28,747,060 |
| 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 |