Shunfa Hengneng Corporation (SHE:000631)
China · Delayed Price · Currency is CNY 2.810
-0.060 (-2.09%)
Jul 21, 2026, 3:04 PM CST
Shunfa Hengneng Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.85 | 2.87 | 2.78 | 2.81 | 2.81 | -2.09% | 13,548,096 |
| Jul 20, 2026 | 2.80 | 2.88 | 2.80 | 2.87 | 2.87 | 2.14% | 13,338,790 |
| Jul 17, 2026 | 2.85 | 2.90 | 2.81 | 2.81 | 2.81 | -1.75% | 14,409,800 |
| Jul 16, 2026 | 2.87 | 2.89 | 2.80 | 2.86 | 2.86 | - | 10,304,590 |
| Jul 15, 2026 | 2.79 | 2.88 | 2.78 | 2.86 | 2.86 | 1.78% | 11,364,470 |
| Jul 14, 2026 | 2.76 | 2.82 | 2.72 | 2.81 | 2.81 | 1.81% | 8,593,882 |
| Jul 13, 2026 | 2.84 | 2.86 | 2.76 | 2.76 | 2.76 | -3.50% | 10,262,525 |
| Jul 10, 2026 | 2.83 | 2.88 | 2.77 | 2.86 | 2.86 | 1.06% | 10,889,633 |
| Jul 9, 2026 | 2.81 | 2.85 | 2.74 | 2.83 | 2.83 | 0.71% | 9,758,016 |
| Jul 8, 2026 | 2.85 | 2.87 | 2.81 | 2.81 | 2.81 | -2.09% | 11,345,386 |
| Jul 7, 2026 | 2.91 | 2.92 | 2.86 | 2.87 | 2.87 | -1.71% | 9,454,740 |
| Jul 6, 2026 | 2.99 | 3.01 | 2.91 | 2.92 | 2.92 | -2.67% | 13,408,310 |
| Jul 3, 2026 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | -0.33% | 12,411,767 |
| Jul 2, 2026 | 3.06 | 3.11 | 3.00 | 3.01 | 3.01 | -0.66% | 12,254,139 |
| Jul 1, 2026 | 2.99 | 3.05 | 2.96 | 3.03 | 3.03 | 1.34% | 12,152,890 |
| Jun 30, 2026 | 3.00 | 3.02 | 2.96 | 2.99 | 2.99 | -1.32% | 11,734,943 |
| Jun 29, 2026 | 2.90 | 3.05 | 2.81 | 3.03 | 3.03 | 4.48% | 24,756,534 |
| Jun 26, 2026 | 2.93 | 2.96 | 2.88 | 2.90 | 2.90 | -1.02% | 13,232,754 |
| Jun 25, 2026 | 3.01 | 3.08 | 2.93 | 2.93 | 2.93 | -2.01% | 16,966,436 |
| Jun 24, 2026 | 3.02 | 3.04 | 2.97 | 2.99 | 2.99 | -1.32% | 12,680,268 |
| Jun 23, 2026 | 3.05 | 3.12 | 3.02 | 3.03 | 3.03 | -1.62% | 16,331,236 |
| Jun 22, 2026 | 3.07 | 3.13 | 2.95 | 3.08 | 3.08 | 0.33% | 24,298,940 |
| Jun 18, 2026 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | -1.29% | 14,755,812 |
| Jun 17, 2026 | 3.12 | 3.16 | 3.07 | 3.11 | 3.11 | -1.27% | 21,879,613 |
| Jun 16, 2026 | 3.24 | 3.27 | 3.15 | 3.15 | 3.15 | -2.78% | 31,831,600 |
| Jun 15, 2026 | 3.27 | 3.32 | 3.18 | 3.24 | 3.24 | -2.99% | 45,422,855 |
| Jun 12, 2026 | 3.64 | 3.64 | 3.30 | 3.34 | 3.34 | - | 71,168,132 |
| Jun 11, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 9.87% | 16,414,640 |
| Jun 10, 2026 | 3.16 | 3.16 | 3.01 | 3.04 | 3.04 | -3.80% | 27,349,700 |
| Jun 9, 2026 | 3.22 | 3.22 | 3.11 | 3.16 | 3.16 | -0.94% | 18,544,396 |
| Jun 8, 2026 | 3.18 | 3.28 | 3.16 | 3.19 | 3.19 | -1.54% | 24,106,709 |
| Jun 5, 2026 | 3.35 | 3.46 | 3.22 | 3.24 | 3.24 | -4.14% | 34,931,087 |
| Jun 4, 2026 | 3.35 | 3.55 | 3.35 | 3.38 | 3.38 | 0.30% | 29,340,520 |
| Jun 3, 2026 | 3.42 | 3.42 | 3.32 | 3.37 | 3.37 | -1.17% | 27,364,884 |
| Jun 2, 2026 | 3.41 | 3.44 | 3.35 | 3.41 | 3.41 | -0.29% | 25,404,766 |
| Jun 1, 2026 | 3.45 | 3.46 | 3.35 | 3.42 | 3.42 | -1.16% | 31,105,560 |
| May 29, 2026 | 3.49 | 3.58 | 3.44 | 3.46 | 3.46 | -1.42% | 43,028,846 |
| May 28, 2026 | 3.43 | 3.58 | 3.40 | 3.51 | 3.51 | 2.33% | 45,591,487 |
| May 27, 2026 | 3.40 | 3.51 | 3.37 | 3.43 | 3.43 | 0.15% | 40,150,785 |
| May 26, 2026 | 3.28 | 3.53 | 3.23 | 3.44 | 3.43 | 4.88% | 53,448,720 |
| May 25, 2026 | 3.20 | 3.34 | 3.19 | 3.28 | 3.27 | 2.18% | 23,991,070 |
| May 22, 2026 | 3.18 | 3.26 | 3.15 | 3.21 | 3.20 | 0.94% | 15,581,500 |
| May 21, 2026 | 3.30 | 3.31 | 3.16 | 3.18 | 3.17 | -3.64% | 27,634,070 |
| May 20, 2026 | 3.37 | 3.40 | 3.26 | 3.30 | 3.29 | -2.94% | 25,777,400 |
| May 19, 2026 | 3.25 | 3.44 | 3.22 | 3.40 | 3.39 | 4.62% | 37,210,700 |
| May 18, 2026 | 3.26 | 3.27 | 3.20 | 3.25 | 3.24 | -0.91% | 21,934,400 |
| May 15, 2026 | 3.30 | 3.38 | 3.21 | 3.28 | 3.27 | -0.61% | 43,949,530 |
| May 14, 2026 | 3.49 | 3.50 | 3.30 | 3.30 | 3.29 | -4.90% | 44,301,570 |
| May 13, 2026 | 3.37 | 3.54 | 3.35 | 3.47 | 3.45 | 2.97% | 62,446,620 |
| May 12, 2026 | 3.44 | 3.45 | 3.34 | 3.37 | 3.36 | -1.75% | 30,583,470 |