Shunfa Hengneng Corporation (SHE:000631)
China · Delayed Price · Currency is CNY 2.760
+0.010 (0.36%)
Oct 23, 2026, 3:04 PM CST
Shunfa Hengneng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.89 | 2.89 | 2.65 | 2.76 | 2.76 | 0.36% | 13,612,126 |
| Oct 22, 2026 | 2.82 | 2.82 | 2.75 | 2.75 | 2.75 | -2.48% | 8,400,972 |
| Oct 21, 2026 | 2.82 | 2.84 | 2.80 | 2.82 | 2.82 | 0.71% | 7,697,665 |
| Oct 20, 2026 | 2.83 | 2.83 | 2.78 | 2.80 | 2.80 | -1.06% | 8,184,348 |
| Oct 19, 2026 | 2.84 | 2.88 | 2.80 | 2.83 | 2.83 | -1.05% | 8,155,700 |
| Oct 16, 2026 | 2.89 | 2.93 | 2.85 | 2.86 | 2.86 | 0.35% | 11,329,880 |
| Oct 15, 2026 | 2.91 | 2.93 | 2.84 | 2.85 | 2.85 | -3.06% | 13,152,120 |
| Oct 14, 2026 | 2.99 | 3.00 | 2.93 | 2.94 | 2.94 | -2.00% | 10,768,185 |
| Oct 13, 2026 | 2.95 | 3.01 | 2.91 | 3.00 | 3.00 | 1.01% | 11,783,885 |
| Oct 12, 2026 | 3.02 | 3.03 | 2.96 | 2.97 | 2.97 | -1.98% | 10,826,400 |
| Oct 9, 2026 | 3.03 | 3.04 | 2.96 | 3.03 | 3.03 | - | 13,927,710 |
| Oct 8, 2026 | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | -0.33% | 11,615,819 |
| Sep 30, 2026 | 3.04 | 3.07 | 2.96 | 3.04 | 3.04 | - | 14,755,920 |
| Sep 29, 2026 | 2.97 | 3.05 | 2.96 | 3.04 | 3.04 | 2.70% | 12,198,208 |
| Sep 28, 2026 | 3.01 | 3.04 | 2.95 | 2.96 | 2.96 | -1.33% | 9,436,231 |
| Sep 24, 2026 | 3.03 | 3.06 | 2.99 | 3.00 | 3.00 | -1.64% | 14,959,961 |
| Sep 23, 2026 | 3.09 | 3.16 | 3.04 | 3.05 | 3.05 | -1.29% | 18,506,830 |
| Sep 22, 2026 | 3.03 | 3.18 | 3.01 | 3.09 | 3.09 | 1.98% | 27,030,230 |
| Sep 21, 2026 | 2.91 | 3.07 | 2.90 | 3.03 | 3.03 | 4.12% | 25,881,305 |
| Sep 18, 2026 | 2.91 | 2.95 | 2.90 | 2.91 | 2.91 | - | 7,959,200 |
| Sep 17, 2026 | 2.93 | 2.94 | 2.88 | 2.91 | 2.91 | -1.36% | 9,504,308 |
| Sep 16, 2026 | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | 1.03% | 6,921,988 |
| Sep 15, 2026 | 2.95 | 2.97 | 2.90 | 2.92 | 2.92 | -1.35% | 9,649,393 |
| Sep 14, 2026 | 2.94 | 2.98 | 2.93 | 2.96 | 2.96 | 0.68% | 9,122,765 |
| Sep 11, 2026 | 2.99 | 3.00 | 2.92 | 2.94 | 2.94 | -2.00% | 14,400,107 |
| Sep 10, 2026 | 3.01 | 3.03 | 2.98 | 3.00 | 3.00 | -0.99% | 8,146,300 |
| Sep 9, 2026 | 3.00 | 3.04 | 2.98 | 3.03 | 3.03 | 0.66% | 10,788,018 |
| Sep 8, 2026 | 2.95 | 3.01 | 2.94 | 3.01 | 3.01 | 1.69% | 11,907,915 |
| Sep 7, 2026 | 2.97 | 2.98 | 2.94 | 2.96 | 2.96 | - | 9,610,200 |
| Sep 4, 2026 | 2.97 | 3.02 | 2.96 | 2.96 | 2.96 | -0.34% | 9,417,400 |
| Sep 3, 2026 | 2.99 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 8,002,100 |
| Sep 2, 2026 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | -0.66% | 9,147,800 |
| Sep 1, 2026 | 2.97 | 3.03 | 2.96 | 3.01 | 3.01 | 1.35% | 8,827,633 |
| Aug 31, 2026 | 3.01 | 3.01 | 2.92 | 2.97 | 2.97 | -0.34% | 14,284,792 |
| Aug 28, 2026 | 2.95 | 2.99 | 2.93 | 2.98 | 2.98 | 1.36% | 11,883,553 |
| Aug 27, 2026 | 2.99 | 3.00 | 2.90 | 2.94 | 2.94 | -1.67% | 14,758,636 |
| Aug 26, 2026 | 2.97 | 3.02 | 2.94 | 2.99 | 2.99 | 0.67% | 8,801,203 |
| Aug 25, 2026 | 2.92 | 2.98 | 2.90 | 2.97 | 2.97 | 1.71% | 9,327,487 |
| Aug 24, 2026 | 2.96 | 2.96 | 2.90 | 2.92 | 2.92 | -0.34% | 6,140,992 |
| Aug 21, 2026 | 2.89 | 2.95 | 2.89 | 2.93 | 2.93 | - | 8,339,479 |
| Aug 20, 2026 | 2.86 | 2.94 | 2.86 | 2.93 | 2.93 | 2.09% | 11,574,436 |
| Aug 19, 2026 | 2.93 | 2.95 | 2.85 | 2.87 | 2.87 | -2.71% | 13,522,300 |
| Aug 18, 2026 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -1.34% | 10,934,700 |
| Aug 17, 2026 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 10,556,600 |
| Aug 14, 2026 | 3.06 | 3.07 | 2.98 | 3.01 | 3.01 | -2.27% | 15,269,677 |
| Aug 13, 2026 | 3.04 | 3.15 | 2.98 | 3.08 | 3.08 | 1.99% | 23,233,400 |
| Aug 12, 2026 | 2.96 | 3.03 | 2.93 | 3.02 | 3.02 | 2.37% | 16,562,739 |
| Aug 11, 2026 | 2.97 | 2.98 | 2.92 | 2.95 | 2.95 | -0.67% | 8,117,765 |
| Aug 10, 2026 | 2.93 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 12,284,100 |
| Aug 7, 2026 | 2.91 | 2.96 | 2.86 | 2.95 | 2.95 | 1.37% | 13,458,688 |