Shunfa Hengneng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	2.97	2.98	2.92	2.97	-	-	6,347,469
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
Aug 6, 2026	2.92	2.93	2.86	2.91	2.91	-0.68%	12,251,596
Aug 5, 2026	2.94	2.94	2.90	2.93	2.93	-0.34%	12,710,092
Aug 4, 2026	2.97	2.98	2.91	2.94	2.94	-	9,612,700
Aug 3, 2026	2.93	2.96	2.91	2.94	2.94	0.68%	14,338,870
Jul 31, 2026	2.89	2.93	2.88	2.92	2.92	1.39%	8,356,500
Jul 30, 2026	2.91	2.96	2.86	2.88	2.88	-1.37%	10,827,269
Jul 29, 2026	2.86	2.94	2.85	2.92	2.92	1.74%	12,129,837
Jul 28, 2026	2.87	2.92	2.86	2.87	2.87	-1.03%	7,808,469
Jul 27, 2026	2.80	2.91	2.80	2.90	2.90	2.84%	12,430,064
Jul 24, 2026	2.94	2.94	2.81	2.82	2.82	-4.08%	12,699,651
Jul 23, 2026	2.86	2.95	2.84	2.94	2.94	2.80%	15,088,617
Jul 22, 2026	2.80	2.88	2.78	2.86	2.86	1.78%	15,859,302
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