Henan Senyuan Electric Co., Ltd. (SHE:002358)
China · Delayed Price · Currency is CNY 5.31
+0.06 (1.14%)
Jul 10, 2026, 3:04 PM CST
Henan Senyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.24 | 5.44 | 5.17 | 5.31 | 5.31 | 1.14% | 17,056,500 |
| Jul 9, 2026 | 5.28 | 5.30 | 5.08 | 5.25 | 5.25 | -0.38% | 14,826,963 |
| Jul 8, 2026 | 5.35 | 5.39 | 5.25 | 5.27 | 5.27 | -1.86% | 11,428,800 |
| Jul 7, 2026 | 5.46 | 5.52 | 5.33 | 5.37 | 5.37 | -2.19% | 13,406,650 |
| Jul 6, 2026 | 5.62 | 5.68 | 5.48 | 5.49 | 5.49 | -2.31% | 16,648,200 |
| Jul 3, 2026 | 5.49 | 5.69 | 5.49 | 5.62 | 5.62 | 2.00% | 19,280,815 |
| Jul 2, 2026 | 5.54 | 5.68 | 5.48 | 5.51 | 5.51 | -1.25% | 16,108,608 |
| Jul 1, 2026 | 5.52 | 5.64 | 5.42 | 5.58 | 5.58 | 0.54% | 18,905,200 |
| Jun 30, 2026 | 5.48 | 5.56 | 5.42 | 5.55 | 5.55 | 0.54% | 13,133,800 |
| Jun 29, 2026 | 5.51 | 5.59 | 5.35 | 5.52 | 5.52 | -0.18% | 16,568,488 |
| Jun 26, 2026 | 5.73 | 5.79 | 5.53 | 5.53 | 5.53 | -3.49% | 18,766,220 |
| Jun 25, 2026 | 5.90 | 5.91 | 5.67 | 5.73 | 5.73 | -4.34% | 29,318,108 |
| Jun 24, 2026 | 5.83 | 6.15 | 5.68 | 5.99 | 5.99 | 1.53% | 31,810,420 |
| Jun 23, 2026 | 5.98 | 6.06 | 5.84 | 5.90 | 5.90 | -1.67% | 17,090,200 |
| Jun 22, 2026 | 5.81 | 6.00 | 5.77 | 6.00 | 6.00 | 2.92% | 21,743,300 |
| Jun 18, 2026 | 5.99 | 5.99 | 5.80 | 5.83 | 5.83 | -3.16% | 18,299,300 |
| Jun 17, 2026 | 6.15 | 6.17 | 5.98 | 6.02 | 6.02 | -2.90% | 21,880,190 |
| Jun 16, 2026 | 5.97 | 6.36 | 5.90 | 6.20 | 6.20 | 3.85% | 32,323,390 |
| Jun 15, 2026 | 5.90 | 6.04 | 5.89 | 5.97 | 5.97 | 1.88% | 15,856,930 |
| Jun 12, 2026 | 5.89 | 5.94 | 5.74 | 5.86 | 5.86 | 1.56% | 16,134,700 |
| Jun 11, 2026 | 5.85 | 5.88 | 5.72 | 5.77 | 5.77 | -1.87% | 15,225,200 |
| Jun 10, 2026 | 6.00 | 6.02 | 5.79 | 5.88 | 5.88 | -2.81% | 19,453,300 |
| Jun 9, 2026 | 6.05 | 6.10 | 5.96 | 6.05 | 6.05 | 1.00% | 13,603,400 |
| Jun 8, 2026 | 6.00 | 6.20 | 5.92 | 5.99 | 5.99 | -4.01% | 20,945,100 |
| Jun 5, 2026 | 6.23 | 6.32 | 6.12 | 6.24 | 6.24 | 0.16% | 17,145,000 |
| Jun 4, 2026 | 6.28 | 6.35 | 6.19 | 6.23 | 6.23 | -1.58% | 16,221,500 |
| Jun 3, 2026 | 6.37 | 6.42 | 6.28 | 6.33 | 6.33 | -1.25% | 18,051,400 |
| Jun 2, 2026 | 6.53 | 6.55 | 6.24 | 6.41 | 6.41 | -2.29% | 22,461,900 |
| Jun 1, 2026 | 6.38 | 6.60 | 6.35 | 6.56 | 6.56 | 2.50% | 21,855,100 |
| May 29, 2026 | 6.60 | 6.60 | 6.37 | 6.40 | 6.40 | -3.03% | 25,024,700 |
| May 28, 2026 | 6.50 | 6.65 | 6.46 | 6.60 | 6.60 | 1.54% | 20,018,260 |
| 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 |