Henan Senyuan Electric Co., Ltd. (SHE:002358)
China · Delayed Price · Currency is CNY 6.60
+0.10 (1.54%)
May 28, 2026, 3:04 PM CST
Henan Senyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.69 | 6.69 | 6.46 | 6.55 | - | 0.77% | 8,814,500 |
| May 27, 2026 | 6.53 | 6.64 | 6.46 | 6.50 | 6.50 | -1.07% | 20,861,500 |
| May 26, 2026 | 6.80 | 6.80 | 6.48 | 6.57 | 6.57 | -3.38% | 25,460,900 |
| May 25, 2026 | 6.76 | 6.95 | 6.72 | 6.80 | 6.80 | 1.34% | 20,640,400 |
| May 22, 2026 | 6.69 | 6.74 | 6.60 | 6.71 | 6.71 | 1.51% | 18,855,210 |
| May 21, 2026 | 6.96 | 7.00 | 6.58 | 6.61 | 6.61 | -5.16% | 36,709,500 |
| May 20, 2026 | 7.33 | 7.34 | 6.93 | 6.97 | 6.97 | -5.68% | 44,310,420 |
| May 19, 2026 | 7.36 | 7.45 | 7.25 | 7.39 | 7.39 | 0.14% | 26,669,340 |
| May 18, 2026 | 7.20 | 7.42 | 7.17 | 7.38 | 7.38 | 1.79% | 24,465,300 |
| May 15, 2026 | 7.46 | 7.50 | 7.21 | 7.25 | 7.25 | -2.95% | 37,792,510 |
| May 14, 2026 | 7.96 | 7.97 | 7.46 | 7.47 | 7.47 | -5.68% | 60,231,910 |
| May 13, 2026 | 7.74 | 8.03 | 7.71 | 7.92 | 7.92 | 2.19% | 69,601,770 |
| May 12, 2026 | 7.55 | 7.89 | 7.51 | 7.75 | 7.75 | 2.11% | 62,153,810 |
| May 11, 2026 | 7.65 | 7.77 | 7.53 | 7.59 | 7.59 | 0.26% | 33,345,790 |
| May 8, 2026 | 7.63 | 7.64 | 7.50 | 7.57 | 7.57 | -1.30% | 24,509,400 |
| May 7, 2026 | 7.62 | 7.70 | 7.57 | 7.67 | 7.67 | 1.05% | 29,366,720 |
| May 6, 2026 | 7.48 | 7.62 | 7.44 | 7.59 | 7.59 | 2.43% | 31,354,310 |
| Apr 30, 2026 | 7.48 | 7.54 | 7.34 | 7.41 | 7.41 | -1.33% | 24,792,200 |
| Apr 29, 2026 | 7.30 | 7.61 | 7.30 | 7.51 | 7.51 | 4.45% | 40,981,200 |
| Apr 28, 2026 | 7.23 | 7.29 | 7.14 | 7.19 | 7.19 | -0.83% | 19,958,420 |
| Apr 27, 2026 | 7.30 | 7.30 | 7.12 | 7.25 | 7.25 | -1.09% | 19,545,800 |
| Apr 24, 2026 | 7.41 | 7.48 | 7.27 | 7.33 | 7.33 | -1.87% | 24,229,200 |
| Apr 23, 2026 | 7.56 | 7.69 | 7.34 | 7.47 | 7.47 | -1.06% | 31,891,700 |
| Apr 22, 2026 | 7.52 | 7.58 | 7.48 | 7.55 | 7.55 | -0.13% | 26,266,800 |
| Apr 21, 2026 | 7.72 | 7.75 | 7.47 | 7.56 | 7.56 | -1.82% | 33,468,100 |
| Apr 20, 2026 | 7.47 | 7.70 | 7.30 | 7.70 | 7.70 | 3.08% | 44,339,490 |
| Apr 17, 2026 | 7.54 | 7.57 | 7.39 | 7.47 | 7.47 | -1.19% | 30,293,130 |
| Apr 16, 2026 | 7.46 | 7.57 | 7.25 | 7.56 | 7.56 | 0.67% | 45,074,310 |
| Apr 15, 2026 | 7.45 | 7.65 | 7.38 | 7.51 | 7.51 | 1.90% | 55,831,400 |
| Apr 14, 2026 | 7.32 | 7.39 | 7.25 | 7.37 | 7.37 | 1.52% | 19,957,110 |
| Apr 13, 2026 | 7.26 | 7.30 | 7.18 | 7.26 | 7.26 | -1.22% | 22,769,600 |
| Apr 10, 2026 | 7.38 | 7.47 | 7.32 | 7.35 | 7.35 | 0.68% | 21,958,800 |
| Apr 9, 2026 | 7.40 | 7.42 | 7.28 | 7.30 | 7.30 | -2.67% | 23,870,700 |
| Apr 8, 2026 | 7.38 | 7.51 | 7.29 | 7.50 | 7.50 | 5.04% | 29,872,900 |
| Apr 7, 2026 | 7.08 | 7.17 | 7.05 | 7.14 | 7.14 | 0.71% | 20,713,600 |
| Apr 3, 2026 | 7.37 | 7.39 | 7.03 | 7.09 | 7.09 | -2.07% | 28,417,200 |
| Apr 2, 2026 | 7.40 | 7.62 | 7.20 | 7.24 | 7.24 | -2.56% | 32,712,600 |
| Apr 1, 2026 | 7.50 | 7.55 | 7.36 | 7.43 | 7.43 | 1.36% | 23,144,900 |
| Mar 31, 2026 | 7.52 | 7.61 | 7.32 | 7.33 | 7.33 | -2.40% | 27,951,900 |
| Mar 30, 2026 | 7.51 | 7.58 | 7.26 | 7.51 | 7.51 | -1.44% | 30,079,600 |
| Mar 27, 2026 | 7.41 | 7.68 | 7.36 | 7.62 | 7.62 | 1.46% | 27,781,210 |
| Mar 26, 2026 | 7.76 | 7.76 | 7.47 | 7.51 | 7.51 | -4.09% | 40,898,400 |
| Mar 25, 2026 | 7.80 | 7.96 | 7.76 | 7.83 | 7.83 | 0.38% | 49,962,220 |
| Mar 24, 2026 | 7.61 | 7.81 | 7.45 | 7.80 | 7.80 | 5.69% | 61,244,800 |
| Mar 23, 2026 | 7.50 | 7.76 | 7.34 | 7.38 | 7.38 | -3.28% | 47,971,370 |
| Mar 20, 2026 | 7.96 | 8.07 | 7.61 | 7.63 | 7.63 | -3.66% | 42,833,700 |
| Mar 19, 2026 | 8.15 | 8.16 | 7.83 | 7.92 | 7.92 | -4.69% | 47,689,370 |
| Mar 18, 2026 | 8.23 | 8.45 | 8.13 | 8.31 | 8.31 | 1.96% | 44,262,500 |
| Mar 17, 2026 | 8.50 | 8.57 | 8.10 | 8.15 | 8.15 | -3.44% | 50,520,350 |
| Mar 16, 2026 | 8.66 | 8.78 | 8.30 | 8.44 | 8.44 | -2.99% | 53,280,100 |