Shunfa Hengneng Corporation (SHE:000631)
China · Delayed Price · Currency is CNY 3.320
-0.240 (-6.74%)
Apr 3, 2026, 3:04 PM CST
Shunfa Hengneng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3.87 | 3.87 | 3.56 | 3.56 | - | - | 2,190,400 |
| Apr 2, 2026 | 3.67 | 3.81 | 3.56 | 3.56 | 3.56 | -9.87% | 120,922,210 |
| Apr 1, 2026 | 4.54 | 4.54 | 3.84 | 3.95 | 3.95 | -7.49% | 212,648,300 |
| Mar 31, 2026 | 4.27 | 4.27 | 4.22 | 4.27 | 4.27 | 10.05% | 115,143,500 |
| Mar 30, 2026 | 3.87 | 3.93 | 3.78 | 3.88 | 3.88 | -1.27% | 22,765,610 |
| Mar 27, 2026 | 3.87 | 4.14 | 3.80 | 3.93 | 3.93 | 2.08% | 37,466,793 |
| Mar 26, 2026 | 3.85 | 3.94 | 3.83 | 3.85 | 3.85 | -0.52% | 21,776,840 |
| Mar 25, 2026 | 3.77 | 3.89 | 3.73 | 3.87 | 3.87 | 3.48% | 19,796,510 |
| Mar 24, 2026 | 3.54 | 3.74 | 3.53 | 3.74 | 3.74 | 7.47% | 27,198,554 |
| Mar 23, 2026 | 3.76 | 3.76 | 3.43 | 3.48 | 3.48 | -7.69% | 30,891,507 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -1.31% | 13,237,540 |
| Mar 19, 2026 | 3.93 | 3.95 | 3.78 | 3.82 | 3.82 | -3.54% | 17,811,840 |
| Mar 18, 2026 | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | - | 15,906,200 |
| Mar 17, 2026 | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | -1.00% | 14,979,900 |
| Mar 16, 2026 | 3.94 | 4.03 | 3.91 | 4.00 | 4.00 | 1.27% | 18,228,650 |
| Mar 13, 2026 | 3.98 | 4.02 | 3.92 | 3.95 | 3.95 | -0.50% | 18,156,250 |
| Mar 12, 2026 | 4.00 | 4.04 | 3.95 | 3.97 | 3.97 | -0.50% | 26,018,680 |
| Mar 11, 2026 | 4.02 | 4.04 | 3.93 | 3.99 | 3.99 | -0.99% | 21,672,210 |
| Mar 10, 2026 | 3.86 | 4.09 | 3.84 | 4.03 | 4.03 | 4.40% | 30,369,669 |
| Mar 9, 2026 | 3.86 | 3.88 | 3.74 | 3.86 | 3.86 | -0.52% | 20,851,340 |
| Mar 6, 2026 | 3.79 | 3.96 | 3.77 | 3.88 | 3.88 | 2.37% | 22,803,400 |
| Mar 5, 2026 | 3.75 | 3.86 | 3.73 | 3.79 | 3.79 | 2.43% | 23,490,630 |
| Mar 4, 2026 | 3.61 | 3.76 | 3.60 | 3.70 | 3.70 | 1.37% | 15,681,060 |
| Mar 3, 2026 | 3.77 | 3.79 | 3.64 | 3.65 | 3.65 | -3.18% | 18,342,750 |
| Mar 2, 2026 | 3.80 | 3.84 | 3.71 | 3.77 | 3.77 | -2.33% | 23,360,220 |
| Feb 27, 2026 | 3.84 | 3.87 | 3.79 | 3.86 | 3.86 | 0.78% | 15,510,800 |
| Feb 26, 2026 | 3.87 | 3.90 | 3.78 | 3.83 | 3.83 | -1.03% | 18,862,660 |
| Feb 25, 2026 | 3.81 | 3.89 | 3.78 | 3.87 | 3.87 | 1.31% | 21,957,929 |
| Feb 24, 2026 | 3.83 | 3.87 | 3.77 | 3.82 | 3.82 | 1.33% | 24,976,016 |
| Feb 13, 2026 | 3.90 | 3.93 | 3.76 | 3.77 | 3.77 | -3.33% | 21,486,440 |
| Feb 12, 2026 | 3.96 | 4.02 | 3.88 | 3.90 | 3.90 | -2.01% | 21,788,560 |
| Feb 11, 2026 | 4.07 | 4.12 | 3.91 | 3.98 | 3.98 | -2.69% | 32,069,230 |
| Feb 10, 2026 | 3.97 | 4.14 | 3.95 | 4.09 | 4.09 | 3.02% | 40,211,130 |
| Feb 9, 2026 | 3.93 | 4.00 | 3.86 | 3.97 | 3.97 | 2.06% | 27,454,880 |
| Feb 6, 2026 | 3.89 | 3.92 | 3.74 | 3.89 | 3.89 | 1.30% | 40,873,300 |
| Feb 5, 2026 | 3.70 | 3.91 | 3.67 | 3.84 | 3.84 | 2.40% | 71,815,930 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.65 | 3.75 | 3.75 | -7.64% | 107,852,600 |
| Feb 3, 2026 | 4.14 | 4.15 | 4.02 | 4.06 | 4.06 | - | 29,854,030 |
| Feb 2, 2026 | 4.15 | 4.22 | 4.06 | 4.06 | 4.06 | -2.17% | 39,048,880 |
| Jan 30, 2026 | 4.12 | 4.19 | 4.01 | 4.15 | 4.15 | 1.47% | 43,314,600 |
| 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 |