Henan Senyuan Electric Co., Ltd. (SHE:002358)
China · Delayed Price · Currency is CNY 7.47
+0.22 (3.03%)
At close: Jan 23, 2026
Henan Senyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.11 | 7.88 | 7.11 | 7.47 | 7.47 | 3.03% | 195,775,700 |
| Jan 22, 2026 | 7.47 | 7.72 | 7.00 | 7.25 | 7.25 | -4.10% | 214,789,619 |
| Jan 21, 2026 | 7.81 | 8.38 | 7.41 | 7.56 | 7.56 | -3.20% | 315,030,780 |
| Jan 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 10.00% | 20,607,070 |
| Jan 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 10.08% | 16,034,580 |
| Jan 16, 2026 | 6.20 | 6.45 | 6.19 | 6.45 | 6.45 | 10.07% | 39,231,769 |
| Jan 15, 2026 | 5.81 | 5.90 | 5.77 | 5.86 | 5.86 | 0.17% | 39,431,000 |
| Jan 14, 2026 | 5.93 | 5.96 | 5.75 | 5.85 | 5.85 | -0.68% | 59,675,460 |
| Jan 13, 2026 | 5.85 | 6.05 | 5.74 | 5.89 | 5.89 | 0.86% | 74,794,100 |
| Jan 12, 2026 | 5.78 | 5.86 | 5.75 | 5.84 | 5.84 | 0.86% | 40,489,990 |
| Jan 9, 2026 | 5.80 | 5.86 | 5.72 | 5.79 | 5.79 | -0.17% | 36,742,300 |
| Jan 8, 2026 | 5.71 | 5.85 | 5.66 | 5.80 | 5.80 | 1.40% | 45,826,780 |
| Jan 7, 2026 | 5.58 | 5.84 | 5.52 | 5.72 | 5.72 | 2.51% | 48,591,560 |
| Jan 6, 2026 | 5.46 | 5.59 | 5.42 | 5.58 | 5.58 | 2.20% | 28,097,280 |
| Jan 5, 2026 | 5.43 | 5.55 | 5.43 | 5.46 | 5.46 | 0.74% | 28,319,100 |
| Dec 31, 2025 | 5.59 | 5.62 | 5.35 | 5.42 | 5.42 | -2.52% | 40,021,770 |
| Dec 30, 2025 | 5.59 | 5.78 | 5.55 | 5.56 | 5.56 | -1.07% | 31,637,000 |
| Dec 29, 2025 | 5.62 | 5.70 | 5.55 | 5.62 | 5.62 | -0.18% | 23,544,500 |
| Dec 26, 2025 | 5.69 | 5.69 | 5.57 | 5.63 | 5.63 | -1.05% | 29,652,490 |
| Dec 25, 2025 | 5.71 | 5.73 | 5.66 | 5.69 | 5.69 | -0.52% | 27,588,300 |
| Dec 24, 2025 | 5.65 | 5.74 | 5.57 | 5.72 | 5.72 | 1.24% | 36,295,900 |
| Dec 23, 2025 | 5.64 | 5.71 | 5.59 | 5.65 | 5.65 | 0.18% | 27,833,700 |
| Dec 22, 2025 | 5.71 | 5.75 | 5.60 | 5.64 | 5.64 | -0.88% | 29,708,600 |
| Dec 19, 2025 | 5.51 | 5.79 | 5.51 | 5.69 | 5.69 | 3.64% | 40,954,402 |
| Dec 18, 2025 | 5.46 | 5.57 | 5.40 | 5.49 | 5.49 | -0.36% | 23,590,000 |
| Dec 17, 2025 | 5.60 | 5.65 | 5.35 | 5.51 | 5.51 | -1.78% | 37,514,400 |
| Dec 16, 2025 | 5.67 | 5.70 | 5.49 | 5.61 | 5.61 | -1.41% | 36,289,900 |
| Dec 15, 2025 | 5.71 | 5.80 | 5.61 | 5.69 | 5.69 | 1.43% | 41,403,940 |
| Dec 12, 2025 | 5.47 | 5.75 | 5.47 | 5.61 | 5.61 | 1.45% | 52,171,102 |
| Dec 11, 2025 | 5.45 | 5.77 | 5.44 | 5.53 | 5.53 | 1.84% | 46,822,900 |
| Dec 10, 2025 | 5.51 | 5.53 | 5.38 | 5.43 | 5.43 | -1.63% | 21,084,100 |
| Dec 9, 2025 | 5.54 | 5.63 | 5.50 | 5.52 | 5.52 | -0.72% | 22,408,200 |
| Dec 8, 2025 | 5.65 | 5.68 | 5.54 | 5.56 | 5.56 | -0.89% | 26,677,070 |
| Dec 5, 2025 | 5.50 | 5.62 | 5.44 | 5.61 | 5.61 | 1.81% | 28,936,770 |
| Dec 4, 2025 | 5.50 | 5.58 | 5.46 | 5.51 | 5.51 | -0.36% | 32,741,670 |
| Dec 3, 2025 | 5.47 | 5.70 | 5.43 | 5.53 | 5.53 | 1.10% | 59,383,370 |
| Dec 2, 2025 | 5.47 | 5.48 | 5.31 | 5.47 | 5.47 | -0.91% | 36,458,400 |
| Dec 1, 2025 | 5.41 | 5.57 | 5.34 | 5.52 | 5.52 | 2.60% | 34,756,600 |
| Nov 28, 2025 | 5.25 | 5.40 | 5.22 | 5.38 | 5.38 | 2.48% | 20,475,900 |
| Nov 27, 2025 | 5.25 | 5.32 | 5.23 | 5.25 | 5.25 | - | 18,488,320 |
| Nov 26, 2025 | 5.33 | 5.34 | 5.24 | 5.25 | 5.25 | -1.50% | 17,807,930 |
| Nov 25, 2025 | 5.23 | 5.38 | 5.21 | 5.33 | 5.33 | 2.50% | 27,284,000 |
| Nov 24, 2025 | 5.33 | 5.34 | 5.15 | 5.20 | 5.20 | -0.57% | 33,191,900 |
| Nov 21, 2025 | 5.48 | 5.55 | 5.22 | 5.23 | 5.23 | -5.42% | 33,553,200 |
| Nov 20, 2025 | 5.64 | 5.66 | 5.50 | 5.53 | 5.53 | -1.60% | 26,440,800 |
| Nov 19, 2025 | 5.70 | 5.75 | 5.58 | 5.62 | 5.62 | -1.40% | 22,674,000 |
| Nov 18, 2025 | 5.86 | 5.91 | 5.67 | 5.70 | 5.70 | -2.73% | 28,798,000 |
| Nov 17, 2025 | 5.85 | 5.92 | 5.79 | 5.86 | 5.86 | -0.51% | 26,573,800 |
| Nov 14, 2025 | 5.80 | 6.10 | 5.78 | 5.89 | 5.89 | 0.51% | 45,561,900 |
| Nov 13, 2025 | 5.82 | 5.88 | 5.74 | 5.86 | 5.86 | 0.69% | 24,884,200 |