Henan Senyuan Electric Co., Ltd. (SHE:002358)
China · Delayed Price · Currency is CNY 4.730
-0.180 (-3.67%)
Oct 27, 2026, 3:04 PM CST
Henan Senyuan Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.85 | 4.94 | 4.73 | 4.73 | 4.73 | -3.67% | 8,948,700 |
| Oct 26, 2026 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | -0.61% | 6,608,700 |
| Oct 23, 2026 | 4.85 | 4.95 | 4.70 | 4.94 | 4.94 | 1.23% | 12,675,299 |
| Oct 22, 2026 | 4.95 | 4.96 | 4.87 | 4.88 | 4.88 | -1.01% | 8,696,200 |
| Oct 21, 2026 | 4.93 | 4.97 | 4.91 | 4.93 | 4.93 | 0.20% | 4,934,067 |
| Oct 20, 2026 | 4.96 | 4.96 | 4.89 | 4.92 | 4.92 | -0.61% | 7,908,800 |
| Oct 19, 2026 | 4.97 | 5.00 | 4.91 | 4.95 | 4.95 | -0.60% | 6,364,600 |
| Oct 16, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | 4.98 | 0.40% | 10,405,300 |
| Oct 15, 2026 | 5.04 | 5.04 | 4.95 | 4.96 | 4.96 | -2.75% | 12,546,500 |
| Oct 14, 2026 | 5.18 | 5.21 | 5.10 | 5.10 | 5.10 | -1.92% | 8,518,600 |
| Oct 13, 2026 | 5.11 | 5.22 | 5.08 | 5.20 | 5.20 | 0.78% | 10,778,000 |
| Oct 12, 2026 | 5.20 | 5.29 | 5.15 | 5.16 | 5.16 | -1.15% | 11,975,800 |
| Oct 9, 2026 | 5.17 | 5.22 | 5.06 | 5.22 | 5.22 | 0.97% | 10,984,800 |
| Oct 8, 2026 | 5.12 | 5.24 | 5.10 | 5.17 | 5.17 | 0.78% | 10,652,900 |
| Sep 30, 2026 | 5.13 | 5.17 | 5.10 | 5.13 | 5.13 | - | 5,708,100 |
| Sep 29, 2026 | 5.09 | 5.15 | 5.08 | 5.13 | 5.13 | 0.79% | 5,356,600 |
| Sep 28, 2026 | 5.13 | 5.16 | 5.06 | 5.09 | 5.09 | -0.78% | 7,344,311 |
| Sep 24, 2026 | 5.16 | 5.20 | 5.13 | 5.13 | 5.13 | -0.77% | 8,261,500 |
| Sep 23, 2026 | 5.33 | 5.33 | 5.14 | 5.17 | 5.17 | -3.00% | 22,604,500 |
| Sep 22, 2026 | 5.42 | 5.42 | 5.31 | 5.33 | 5.33 | -1.30% | 11,928,800 |
| Sep 21, 2026 | 5.34 | 5.41 | 5.32 | 5.40 | 5.40 | 0.75% | 10,040,300 |
| Sep 18, 2026 | 5.29 | 5.38 | 5.27 | 5.36 | 5.36 | 1.90% | 12,125,500 |
| Sep 17, 2026 | 5.34 | 5.34 | 5.21 | 5.26 | 5.26 | -1.50% | 13,033,700 |
| Sep 16, 2026 | 5.28 | 5.39 | 5.25 | 5.34 | 5.34 | 0.95% | 11,646,800 |
| Sep 15, 2026 | 5.39 | 5.43 | 5.28 | 5.29 | 5.29 | -1.86% | 13,869,800 |
| Sep 14, 2026 | 5.40 | 5.55 | 5.35 | 5.39 | 5.39 | -0.55% | 14,640,600 |
| 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 |