Shunfa Hengneng Corporation (SHE:000631)
China · Delayed Price · Currency is CNY 4.150
+0.060 (1.47%)
Jan 30, 2026, 3:04 PM CST
Shunfa Hengneng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.29 | 4.35 | 4.06 | 4.09 | 4.09 | -4.66% | 71,881,270 |
| Jan 28, 2026 | 4.29 | 4.45 | 4.21 | 4.29 | 4.29 | 0.94% | 105,563,900 |
| Jan 27, 2026 | 3.93 | 4.35 | 3.93 | 4.25 | 4.25 | 7.59% | 121,244,500 |
| Jan 26, 2026 | 3.83 | 4.11 | 3.81 | 3.95 | 3.95 | 1.28% | 67,827,500 |
| Jan 23, 2026 | 3.58 | 3.90 | 3.56 | 3.90 | 3.90 | 8.94% | 71,628,450 |
| Jan 22, 2026 | 3.56 | 3.60 | 3.53 | 3.58 | 3.58 | - | 18,608,520 |
| Jan 21, 2026 | 3.53 | 3.60 | 3.50 | 3.58 | 3.58 | 0.56% | 19,970,350 |
| Jan 20, 2026 | 3.44 | 3.59 | 3.42 | 3.56 | 3.56 | 3.79% | 30,962,150 |
| Jan 19, 2026 | 3.37 | 3.43 | 3.36 | 3.43 | 3.43 | 1.78% | 13,959,420 |
| Jan 16, 2026 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | 0.30% | 14,427,144 |
| Jan 15, 2026 | 3.38 | 3.42 | 3.35 | 3.36 | 3.36 | -1.18% | 13,863,340 |
| Jan 14, 2026 | 3.36 | 3.45 | 3.35 | 3.40 | 3.40 | 1.49% | 26,137,220 |
| Jan 13, 2026 | 3.37 | 3.42 | 3.35 | 3.35 | 3.35 | -0.59% | 19,897,461 |
| Jan 12, 2026 | 3.41 | 3.43 | 3.34 | 3.37 | 3.37 | -1.17% | 25,907,580 |
| Jan 9, 2026 | 3.39 | 3.48 | 3.38 | 3.41 | 3.41 | 0.59% | 18,269,410 |
| Jan 8, 2026 | 3.33 | 3.41 | 3.32 | 3.39 | 3.39 | 1.80% | 17,359,640 |
| Jan 7, 2026 | 3.38 | 3.40 | 3.32 | 3.33 | 3.33 | - | 11,849,590 |
| Jan 6, 2026 | 3.30 | 3.36 | 3.30 | 3.33 | 3.33 | 1.22% | 13,366,400 |
| Jan 5, 2026 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | 1.23% | 17,181,800 |
| Dec 31, 2025 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | 1.56% | 9,933,095 |
| Dec 30, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -1.54% | 12,778,640 |
| Dec 29, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -0.31% | 9,589,048 |
| Dec 26, 2025 | 3.28 | 3.31 | 3.26 | 3.26 | 3.26 | -0.61% | 11,961,100 |
| Dec 25, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | - | 7,463,087 |
| Dec 24, 2025 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 0.61% | 9,698,456 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.24 | 3.26 | 3.26 | -0.31% | 9,919,400 |
| Dec 22, 2025 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | -0.61% | 10,337,170 |
| Dec 19, 2025 | 3.23 | 3.30 | 3.20 | 3.29 | 3.29 | 3.13% | 15,317,950 |
| Dec 18, 2025 | 3.19 | 3.24 | 3.18 | 3.19 | 3.19 | - | 9,701,919 |
| Dec 17, 2025 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -0.31% | 14,244,990 |
| Dec 16, 2025 | 3.30 | 3.31 | 3.19 | 3.20 | 3.20 | -3.03% | 20,124,280 |
| Dec 15, 2025 | 3.29 | 3.32 | 3.26 | 3.30 | 3.30 | 0.30% | 13,167,590 |
| Dec 12, 2025 | 3.32 | 3.34 | 3.29 | 3.29 | 3.29 | -0.90% | 19,529,000 |
| Dec 11, 2025 | 3.42 | 3.42 | 3.31 | 3.32 | 3.32 | -2.06% | 20,397,400 |
| Dec 10, 2025 | 3.33 | 3.41 | 3.33 | 3.39 | 3.39 | 0.89% | 19,147,890 |
| Dec 9, 2025 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -3.17% | 23,522,490 |
| Dec 8, 2025 | 3.42 | 3.51 | 3.40 | 3.47 | 3.47 | 1.76% | 29,195,090 |
| Dec 5, 2025 | 3.35 | 3.44 | 3.31 | 3.41 | 3.41 | 1.79% | 20,336,729 |
| Dec 4, 2025 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | -2.90% | 25,185,110 |
| Dec 3, 2025 | 3.38 | 3.53 | 3.38 | 3.45 | 3.45 | 2.07% | 51,749,961 |
| Dec 2, 2025 | 3.33 | 3.38 | 3.27 | 3.38 | 3.38 | 0.90% | 25,147,700 |
| Dec 1, 2025 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 0.90% | 20,972,660 |
| Nov 28, 2025 | 3.30 | 3.33 | 3.25 | 3.32 | 3.32 | 0.61% | 21,460,850 |
| Nov 27, 2025 | 3.29 | 3.32 | 3.24 | 3.30 | 3.30 | 0.30% | 18,170,270 |
| Nov 26, 2025 | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | -1.79% | 24,950,435 |
| Nov 25, 2025 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 0.90% | 23,174,380 |
| Nov 24, 2025 | 3.34 | 3.37 | 3.27 | 3.32 | 3.32 | -0.60% | 25,161,350 |
| Nov 21, 2025 | 3.36 | 3.42 | 3.27 | 3.34 | 3.34 | -1.76% | 42,483,930 |
| Nov 20, 2025 | 3.46 | 3.49 | 3.38 | 3.40 | 3.40 | -1.73% | 33,877,490 |
| Nov 19, 2025 | 3.66 | 3.68 | 3.45 | 3.46 | 3.46 | -5.21% | 61,466,030 |