Shunfa Hengneng Corporation (SHE:000631)
China · Delayed Price · Currency is CNY 3.400
+0.150 (4.62%)
May 19, 2026, 3:04 PM CST
Shunfa Hengneng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.25 | 3.44 | 3.22 | 3.40 | 3.40 | 4.62% | 37,210,705 |
| May 18, 2026 | 3.26 | 3.27 | 3.20 | 3.25 | 3.25 | -0.91% | 21,934,400 |
| May 15, 2026 | 3.30 | 3.38 | 3.21 | 3.28 | 3.28 | -0.61% | 43,949,538 |
| May 14, 2026 | 3.49 | 3.50 | 3.30 | 3.30 | 3.30 | -4.90% | 44,301,578 |
| May 13, 2026 | 3.37 | 3.54 | 3.35 | 3.47 | 3.47 | 2.97% | 62,446,625 |
| May 12, 2026 | 3.44 | 3.45 | 3.34 | 3.37 | 3.37 | -1.75% | 30,583,470 |
| May 11, 2026 | 3.39 | 3.47 | 3.36 | 3.43 | 3.43 | 1.18% | 39,244,854 |
| May 8, 2026 | 3.29 | 3.42 | 3.27 | 3.39 | 3.39 | 3.04% | 41,210,492 |
| May 7, 2026 | 3.23 | 3.32 | 3.20 | 3.29 | 3.29 | 2.17% | 33,012,929 |
| May 6, 2026 | 3.20 | 3.23 | 3.19 | 3.22 | 3.22 | 0.31% | 18,771,692 |
| Apr 30, 2026 | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | -0.31% | 16,518,000 |
| Apr 29, 2026 | 3.18 | 3.24 | 3.17 | 3.22 | 3.22 | 0.63% | 20,801,557 |
| Apr 28, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | -0.31% | 15,341,500 |
| Apr 27, 2026 | 3.17 | 3.22 | 3.14 | 3.21 | 3.21 | 0.63% | 18,753,737 |
| Apr 24, 2026 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | -0.93% | 23,556,599 |
| Apr 23, 2026 | 3.22 | 3.23 | 3.18 | 3.22 | 3.22 | 0.31% | 19,812,696 |
| Apr 22, 2026 | 3.23 | 3.24 | 3.19 | 3.21 | 3.21 | -1.23% | 15,088,900 |
| Apr 21, 2026 | 3.26 | 3.28 | 3.18 | 3.25 | 3.25 | -0.31% | 19,419,290 |
| Apr 20, 2026 | 3.20 | 3.26 | 3.17 | 3.26 | 3.26 | 1.87% | 17,253,814 |
| Apr 17, 2026 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | -1.84% | 19,973,200 |
| Apr 16, 2026 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | - | 18,617,100 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.40% | 29,624,899 |
| Apr 14, 2026 | 3.37 | 3.39 | 3.29 | 3.34 | 3.34 | -0.89% | 24,494,200 |
| Apr 13, 2026 | 3.29 | 3.39 | 3.25 | 3.37 | 3.37 | 1.81% | 32,246,700 |
| Apr 10, 2026 | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | -0.30% | 34,089,000 |
| Apr 9, 2026 | 3.36 | 3.39 | 3.29 | 3.32 | 3.32 | -2.92% | 36,125,690 |
| Apr 8, 2026 | 3.42 | 3.46 | 3.39 | 3.42 | 3.42 | 1.79% | 43,763,240 |
| Apr 7, 2026 | 3.33 | 3.42 | 3.31 | 3.36 | 3.36 | 1.20% | 43,177,870 |
| Apr 3, 2026 | 3.52 | 3.57 | 3.31 | 3.32 | 3.32 | -6.74% | 73,052,220 |
| 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 |