Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China · Delayed Price · Currency is CNY 8.33
+0.08 (0.97%)
At close: Mar 6, 2026
SHE:300283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.21 | 8.38 | 8.14 | 8.33 | 8.33 | 0.97% | 20,690,420 |
| Mar 5, 2026 | 7.88 | 8.37 | 7.87 | 8.25 | 8.25 | 5.63% | 32,331,430 |
| Mar 4, 2026 | 7.54 | 7.90 | 7.48 | 7.81 | 7.81 | 1.83% | 20,100,290 |
| Mar 3, 2026 | 8.19 | 8.31 | 7.65 | 7.67 | 7.67 | -6.69% | 23,917,420 |
| Mar 2, 2026 | 8.48 | 8.58 | 8.17 | 8.22 | 8.22 | -4.97% | 24,235,260 |
| Feb 27, 2026 | 8.60 | 8.65 | 8.47 | 8.65 | 8.65 | -0.35% | 18,074,300 |
| Feb 26, 2026 | 8.51 | 8.71 | 8.43 | 8.68 | 8.68 | 2.60% | 20,685,500 |
| Feb 25, 2026 | 8.49 | 8.52 | 8.40 | 8.46 | 8.46 | -0.35% | 15,414,960 |
| Feb 24, 2026 | 8.21 | 8.55 | 8.21 | 8.49 | 8.49 | 4.69% | 25,322,890 |
| Feb 13, 2026 | 8.32 | 8.36 | 8.11 | 8.11 | 8.11 | -2.87% | 15,914,470 |
| Feb 12, 2026 | 8.29 | 8.43 | 8.16 | 8.35 | 8.35 | 1.21% | 16,817,200 |
| Feb 11, 2026 | 8.29 | 8.37 | 8.21 | 8.25 | 8.25 | -0.60% | 11,274,180 |
| Feb 10, 2026 | 8.27 | 8.45 | 8.22 | 8.30 | 8.30 | 0.12% | 15,145,800 |
| Feb 9, 2026 | 8.30 | 8.36 | 8.21 | 8.29 | 8.29 | 0.61% | 14,176,100 |
| Feb 6, 2026 | 8.03 | 8.32 | 8.03 | 8.24 | 8.24 | 1.23% | 17,719,550 |
| Feb 5, 2026 | 8.41 | 8.45 | 8.08 | 8.14 | 8.14 | -4.01% | 21,645,600 |
| Feb 4, 2026 | 8.28 | 8.51 | 8.24 | 8.48 | 8.48 | 2.05% | 24,434,380 |
| Feb 3, 2026 | 8.30 | 8.36 | 8.17 | 8.31 | 8.31 | 0.48% | 19,954,500 |
| Feb 2, 2026 | 8.35 | 8.48 | 8.15 | 8.27 | 8.27 | -0.84% | 19,090,189 |
| Jan 30, 2026 | 8.27 | 8.45 | 8.07 | 8.34 | 8.34 | 1.46% | 19,736,200 |
| Jan 29, 2026 | 8.46 | 8.49 | 8.19 | 8.22 | 8.22 | -3.75% | 19,723,800 |
| Jan 28, 2026 | 8.50 | 8.74 | 8.41 | 8.54 | 8.54 | -0.12% | 17,840,730 |
| Jan 27, 2026 | 8.45 | 8.55 | 8.09 | 8.55 | 8.55 | - | 27,788,410 |
| Jan 26, 2026 | 8.60 | 8.73 | 8.44 | 8.55 | 8.55 | -3.39% | 33,788,440 |
| 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 |