Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China · Delayed Price · Currency is CNY 8.85
-0.05 (-0.56%)
At close: Jan 23, 2026
SHE:300283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.90 | 8.94 | 8.66 | 8.85 | 8.85 | -0.56% | 36,056,408 |
| Jan 22, 2026 | 8.88 | 9.48 | 8.80 | 8.90 | 8.90 | 2.18% | 50,905,105 |
| Jan 21, 2026 | 8.44 | 8.88 | 8.30 | 8.71 | 8.71 | 2.35% | 34,647,620 |
| Jan 20, 2026 | 8.62 | 8.68 | 8.40 | 8.51 | 8.51 | -1.28% | 28,518,570 |
| Jan 19, 2026 | 8.36 | 8.76 | 8.30 | 8.62 | 8.62 | 2.01% | 38,829,050 |
| Jan 16, 2026 | 8.35 | 8.49 | 8.29 | 8.45 | 8.45 | 3.05% | 30,239,642 |
| Jan 15, 2026 | 8.13 | 8.26 | 8.09 | 8.20 | 8.20 | 0.37% | 19,628,250 |
| Jan 14, 2026 | 8.30 | 8.35 | 8.02 | 8.17 | 8.17 | -1.45% | 30,558,240 |
| Jan 13, 2026 | 8.38 | 8.39 | 8.10 | 8.29 | 8.29 | -1.43% | 36,274,960 |
| Jan 12, 2026 | 7.96 | 8.49 | 7.86 | 8.41 | 8.41 | 6.46% | 35,271,403 |
| Jan 9, 2026 | 7.86 | 7.93 | 7.80 | 7.90 | 7.90 | 0.25% | 19,927,050 |
| Jan 8, 2026 | 7.70 | 7.91 | 7.70 | 7.88 | 7.88 | 1.94% | 17,529,943 |
| Jan 7, 2026 | 7.71 | 7.88 | 7.67 | 7.73 | 7.73 | 0.26% | 16,186,210 |
| Jan 6, 2026 | 7.75 | 7.78 | 7.67 | 7.71 | 7.71 | -0.26% | 18,651,110 |
| Jan 5, 2026 | 7.55 | 7.82 | 7.55 | 7.73 | 7.73 | 2.66% | 16,392,920 |
| Dec 31, 2025 | 7.56 | 7.65 | 7.42 | 7.53 | 7.53 | -0.26% | 13,450,030 |
| Dec 30, 2025 | 7.63 | 7.66 | 7.51 | 7.55 | 7.55 | -1.56% | 9,090,100 |
| Dec 29, 2025 | 7.72 | 7.72 | 7.63 | 7.67 | 7.67 | -0.90% | 12,145,400 |
| Dec 26, 2025 | 7.66 | 7.82 | 7.61 | 7.74 | 7.74 | 1.04% | 17,624,000 |
| Dec 25, 2025 | 7.64 | 7.71 | 7.54 | 7.66 | 7.66 | - | 14,662,330 |
| Dec 24, 2025 | 7.41 | 7.75 | 7.34 | 7.66 | 7.66 | 2.68% | 23,125,430 |
| Dec 23, 2025 | 7.20 | 7.55 | 7.12 | 7.46 | 7.46 | 3.18% | 26,564,070 |
| Dec 22, 2025 | 7.27 | 7.36 | 7.21 | 7.23 | 7.23 | -0.55% | 12,305,750 |
| Dec 19, 2025 | 7.25 | 7.38 | 7.22 | 7.27 | 7.27 | 0.83% | 11,723,150 |
| Dec 18, 2025 | 7.24 | 7.36 | 7.14 | 7.21 | 7.21 | -1.37% | 13,225,740 |
| Dec 17, 2025 | 7.29 | 7.34 | 7.04 | 7.31 | 7.31 | 0.14% | 18,683,868 |
| Dec 16, 2025 | 7.54 | 7.54 | 7.28 | 7.30 | 7.30 | -3.69% | 15,241,050 |
| Dec 15, 2025 | 7.55 | 7.64 | 7.45 | 7.58 | 7.58 | 0.13% | 12,607,200 |
| Dec 12, 2025 | 7.63 | 7.76 | 7.52 | 7.57 | 7.57 | -0.79% | 15,528,550 |
| Dec 11, 2025 | 7.75 | 7.80 | 7.59 | 7.63 | 7.63 | -2.30% | 17,242,900 |
| Dec 10, 2025 | 7.91 | 7.93 | 7.68 | 7.81 | 7.81 | -1.39% | 17,033,100 |
| Dec 9, 2025 | 7.93 | 7.98 | 7.81 | 7.92 | 7.92 | -0.38% | 17,442,100 |
| Dec 8, 2025 | 7.75 | 7.96 | 7.75 | 7.95 | 7.95 | 2.58% | 17,910,116 |
| Dec 5, 2025 | 7.63 | 7.77 | 7.47 | 7.75 | 7.75 | 1.17% | 15,711,910 |
| Dec 4, 2025 | 7.76 | 7.81 | 7.59 | 7.66 | 7.66 | -1.54% | 14,628,620 |
| Dec 3, 2025 | 7.89 | 7.94 | 7.72 | 7.78 | 7.78 | -1.64% | 14,979,070 |
| Dec 2, 2025 | 7.83 | 7.93 | 7.78 | 7.91 | 7.91 | -0.13% | 16,037,920 |
| Dec 1, 2025 | 7.87 | 7.99 | 7.78 | 7.92 | 7.92 | 0.51% | 18,814,090 |
| Nov 28, 2025 | 7.70 | 7.92 | 7.64 | 7.88 | 7.88 | 1.81% | 21,074,700 |
| Nov 27, 2025 | 7.58 | 7.98 | 7.58 | 7.74 | 7.74 | 1.84% | 22,684,360 |
| Nov 26, 2025 | 7.78 | 7.78 | 7.53 | 7.60 | 7.60 | -2.19% | 20,490,691 |
| Nov 25, 2025 | 7.38 | 7.88 | 7.38 | 7.77 | 7.77 | 6.00% | 30,113,708 |
| Nov 24, 2025 | 7.37 | 7.40 | 7.22 | 7.33 | 7.33 | 0.69% | 14,675,050 |
| Nov 21, 2025 | 7.70 | 7.77 | 7.28 | 7.28 | 7.28 | -6.43% | 25,121,210 |
| Nov 20, 2025 | 7.75 | 7.96 | 7.70 | 7.78 | 7.78 | 0.26% | 16,733,520 |
| Nov 19, 2025 | 7.85 | 7.95 | 7.71 | 7.76 | 7.76 | -1.15% | 15,464,750 |
| Nov 18, 2025 | 8.00 | 8.02 | 7.80 | 7.85 | 7.85 | -2.73% | 22,461,330 |
| Nov 17, 2025 | 7.99 | 8.15 | 7.91 | 8.07 | 8.07 | 0.50% | 26,346,580 |
| Nov 14, 2025 | 8.05 | 8.15 | 7.99 | 8.03 | 8.03 | -1.23% | 23,232,970 |
| Nov 13, 2025 | 7.96 | 8.24 | 7.91 | 8.13 | 8.13 | 2.14% | 29,385,980 |