Henan Senyuan Electric Co., Ltd. (SHE:002358)
China · Delayed Price · Currency is CNY 5.39
-0.03 (-0.55%)
Sep 14, 2026, 3:04 PM CST
Henan Senyuan Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.40 | 5.55 | 5.35 | 5.39 | - | -0.55% | 11,843,200 |
| Sep 11, 2026 | 5.39 | 5.50 | 5.30 | 5.42 | 5.42 | -0.18% | 16,097,212 |
| Sep 10, 2026 | 5.43 | 5.46 | 5.35 | 5.43 | 5.43 | -0.55% | 9,342,246 |
| Sep 9, 2026 | 5.41 | 5.46 | 5.36 | 5.46 | 5.46 | 0.92% | 11,119,800 |
| Sep 8, 2026 | 5.35 | 5.41 | 5.31 | 5.41 | 5.41 | 0.93% | 8,336,311 |
| Sep 7, 2026 | 5.38 | 5.41 | 5.31 | 5.36 | 5.36 | -0.37% | 8,937,700 |
| Sep 4, 2026 | 5.42 | 5.50 | 5.35 | 5.38 | 5.38 | 0.19% | 17,056,600 |
| Sep 3, 2026 | 5.40 | 5.49 | 5.34 | 5.37 | 5.37 | -0.37% | 11,031,700 |
| Sep 2, 2026 | 5.32 | 5.42 | 5.26 | 5.39 | 5.39 | 0.37% | 11,982,600 |
| Sep 1, 2026 | 5.36 | 5.44 | 5.34 | 5.37 | 5.37 | 0.19% | 11,678,800 |
| Aug 31, 2026 | 5.45 | 5.46 | 5.31 | 5.36 | 5.36 | -2.72% | 14,439,900 |
| Aug 28, 2026 | 5.47 | 5.53 | 5.44 | 5.51 | 5.51 | 0.55% | 9,958,885 |
| Aug 27, 2026 | 5.45 | 5.48 | 5.39 | 5.48 | 5.48 | -0.18% | 9,407,600 |
| Aug 26, 2026 | 5.42 | 5.53 | 5.42 | 5.49 | 5.49 | 1.29% | 8,029,400 |
| Aug 25, 2026 | 5.27 | 5.44 | 5.26 | 5.42 | 5.42 | 1.88% | 11,975,988 |
| 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 |