Henan Senyuan Electric Co., Ltd. (SHE:002358)
China · Delayed Price · Currency is CNY 7.67
+0.08 (1.05%)
May 7, 2026, 3:04 PM CST
Henan Senyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 47,971,377 |
| 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% | 50,520,354 |
| Mar 16, 2026 | 8.66 | 8.78 | 8.30 | 8.44 | 8.44 | -2.99% | 53,280,100 |
| Mar 13, 2026 | 8.78 | 8.93 | 8.66 | 8.70 | 8.70 | -1.92% | 53,621,721 |
| Mar 12, 2026 | 8.98 | 9.20 | 8.76 | 8.87 | 8.87 | -1.22% | 74,326,020 |
| Mar 11, 2026 | 9.08 | 9.15 | 8.90 | 8.98 | 8.98 | -1.54% | 69,646,731 |
| Mar 10, 2026 | 9.28 | 9.35 | 9.07 | 9.12 | 9.12 | -2.88% | 93,814,560 |
| Mar 9, 2026 | 9.03 | 9.50 | 9.00 | 9.39 | 9.39 | 2.29% | 127,542,200 |
| Mar 6, 2026 | 9.11 | 9.50 | 8.96 | 9.18 | 9.18 | 0.66% | 146,685,000 |
| Mar 5, 2026 | 8.70 | 9.29 | 8.70 | 9.12 | 9.12 | 5.07% | 176,310,200 |
| Mar 4, 2026 | 7.93 | 8.88 | 7.93 | 8.68 | 8.68 | 7.56% | 145,125,600 |
| Mar 3, 2026 | 8.63 | 8.67 | 8.04 | 8.07 | 8.07 | -6.71% | 102,801,700 |
| Mar 2, 2026 | 8.80 | 9.00 | 8.58 | 8.65 | 8.65 | -3.57% | 103,894,300 |
| Feb 27, 2026 | 8.99 | 9.20 | 8.85 | 8.97 | 8.97 | -1.97% | 100,551,800 |
| Feb 26, 2026 | 8.84 | 9.33 | 8.74 | 9.15 | 9.15 | 1.89% | 152,907,600 |
| Feb 25, 2026 | 9.13 | 9.20 | 8.83 | 8.98 | 8.98 | 2.05% | 185,382,600 |
| Feb 24, 2026 | 8.18 | 8.80 | 8.09 | 8.80 | 8.80 | 10.00% | 48,171,520 |
| Feb 13, 2026 | 8.28 | 8.36 | 7.98 | 8.00 | 8.00 | -3.38% | 122,734,300 |