Henan Senyuan Electric Co., Ltd. (SHE:002358)
China · Delayed Price · Currency is CNY 5.38
+0.06 (1.13%)
Aug 25, 2026, 10:45 AM CST
Henan Senyuan Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.32 | 5.34 | 5.23 | 5.32 | 5.32 | - | 9,868,727 |
| Aug 21, 2026 | 5.28 | 5.33 | 5.21 | 5.32 | 5.32 | 0.19% | 8,341,507 |
| Aug 20, 2026 | 5.27 | 5.37 | 5.27 | 5.31 | 5.31 | 0.95% | 9,563,480 |
| Aug 19, 2026 | 5.45 | 5.47 | 5.24 | 5.26 | 5.26 | -4.36% | 17,043,600 |
| Aug 18, 2026 | 5.61 | 5.63 | 5.46 | 5.50 | 5.50 | -1.96% | 12,871,700 |
| Aug 17, 2026 | 5.53 | 5.62 | 5.44 | 5.61 | 5.61 | 1.81% | 15,020,600 |
| Aug 14, 2026 | 5.60 | 5.65 | 5.46 | 5.51 | 5.51 | -1.96% | 18,623,000 |
| Aug 13, 2026 | 5.71 | 5.73 | 5.61 | 5.62 | 5.62 | -1.58% | 16,500,900 |
| Aug 12, 2026 | 5.62 | 5.72 | 5.62 | 5.71 | 5.71 | 1.42% | 15,693,901 |
| Aug 11, 2026 | 5.74 | 5.74 | 5.60 | 5.63 | 5.63 | -2.09% | 16,832,700 |
| Aug 10, 2026 | 5.62 | 5.75 | 5.62 | 5.75 | 5.75 | 2.86% | 25,183,704 |
| Aug 7, 2026 | 5.62 | 5.63 | 5.50 | 5.59 | 5.59 | -0.71% | 15,666,200 |
| Aug 6, 2026 | 5.70 | 5.71 | 5.55 | 5.63 | 5.63 | -1.75% | 23,838,500 |
| Aug 5, 2026 | 5.76 | 5.78 | 5.66 | 5.73 | 5.73 | -0.52% | 27,169,700 |
| Aug 4, 2026 | 5.77 | 5.80 | 5.68 | 5.76 | 5.76 | -0.17% | 24,844,104 |
| Aug 3, 2026 | 5.57 | 5.77 | 5.57 | 5.77 | 5.77 | 3.59% | 31,963,475 |
| Jul 31, 2026 | 5.57 | 5.66 | 5.55 | 5.57 | 5.57 | -0.89% | 27,867,937 |
| Jul 30, 2026 | 5.66 | 5.77 | 5.57 | 5.62 | 5.62 | -0.88% | 32,651,113 |
| Jul 29, 2026 | 5.50 | 5.70 | 5.47 | 5.67 | 5.67 | 2.90% | 37,316,900 |
| Jul 28, 2026 | 5.56 | 5.57 | 5.44 | 5.51 | 5.51 | -1.78% | 26,170,160 |
| Jul 27, 2026 | 5.43 | 5.62 | 5.38 | 5.61 | 5.61 | 2.94% | 47,047,019 |
| Jul 24, 2026 | 5.51 | 5.77 | 5.45 | 5.45 | 5.45 | -0.91% | 71,696,323 |
| Jul 23, 2026 | 5.02 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | 48,428,566 |
| Jul 22, 2026 | 5.05 | 5.11 | 4.98 | 5.00 | 5.00 | -1.77% | 13,591,000 |
| Jul 21, 2026 | 5.07 | 5.11 | 4.90 | 5.09 | 5.09 | 0.39% | 21,279,861 |
| Jul 20, 2026 | 5.14 | 5.28 | 5.00 | 5.07 | 5.07 | -1.74% | 24,604,332 |
| Jul 17, 2026 | 5.15 | 5.35 | 5.11 | 5.16 | 5.16 | -0.19% | 27,066,428 |
| Jul 16, 2026 | 5.17 | 5.25 | 5.11 | 5.17 | 5.17 | -0.19% | 14,039,100 |
| Jul 15, 2026 | 5.16 | 5.27 | 5.11 | 5.20 | 5.18 | 0.39% | 14,400,910 |
| Jul 14, 2026 | 5.07 | 5.18 | 4.98 | 5.18 | 5.16 | 1.97% | 13,181,651 |
| Jul 13, 2026 | 5.28 | 5.31 | 5.07 | 5.08 | 5.06 | -4.33% | 14,635,400 |
| Jul 10, 2026 | 5.24 | 5.44 | 5.17 | 5.31 | 5.29 | 1.14% | 17,056,500 |
| Jul 9, 2026 | 5.28 | 5.30 | 5.08 | 5.25 | 5.23 | -0.38% | 14,826,963 |
| Jul 8, 2026 | 5.35 | 5.39 | 5.25 | 5.27 | 5.25 | -1.86% | 11,428,800 |
| Jul 7, 2026 | 5.46 | 5.52 | 5.33 | 5.37 | 5.35 | -2.19% | 13,406,651 |
| Jul 6, 2026 | 5.62 | 5.68 | 5.48 | 5.49 | 5.47 | -2.31% | 16,648,200 |
| Jul 3, 2026 | 5.49 | 5.69 | 5.49 | 5.62 | 5.60 | 2.00% | 19,280,815 |
| Jul 2, 2026 | 5.54 | 5.68 | 5.48 | 5.51 | 5.49 | -1.25% | 16,108,608 |
| Jul 1, 2026 | 5.52 | 5.64 | 5.42 | 5.58 | 5.56 | 0.54% | 18,905,200 |
| Jun 30, 2026 | 5.48 | 5.56 | 5.42 | 5.55 | 5.53 | 0.54% | 13,133,800 |
| Jun 29, 2026 | 5.51 | 5.59 | 5.35 | 5.52 | 5.50 | -0.18% | 16,568,488 |
| Jun 26, 2026 | 5.73 | 5.79 | 5.53 | 5.53 | 5.51 | -3.49% | 18,766,220 |
| Jun 25, 2026 | 5.90 | 5.91 | 5.67 | 5.73 | 5.71 | -4.34% | 29,318,108 |
| Jun 24, 2026 | 5.83 | 6.15 | 5.68 | 5.99 | 5.97 | 1.53% | 31,810,420 |
| Jun 23, 2026 | 5.98 | 6.06 | 5.84 | 5.90 | 5.88 | -1.67% | 17,090,200 |
| Jun 22, 2026 | 5.81 | 6.00 | 5.77 | 6.00 | 5.98 | 2.92% | 21,743,300 |
| Jun 18, 2026 | 5.99 | 5.99 | 5.80 | 5.83 | 5.81 | -3.16% | 18,299,300 |
| Jun 17, 2026 | 6.15 | 6.17 | 5.98 | 6.02 | 6.00 | -2.90% | 21,880,190 |
| Jun 16, 2026 | 5.97 | 6.36 | 5.90 | 6.20 | 6.18 | 3.85% | 32,323,390 |
| Jun 15, 2026 | 5.90 | 6.04 | 5.89 | 5.97 | 5.95 | 1.88% | 15,856,930 |