Skip to main content
logo
Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China flag China · Delayed Price · Currency is CNY
22.25
+0.10 (0.45%)
Jun 18, 2026, 3:04 PM CST

SHE:300283 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202621.7022.5020.6122.2522.250.45%109,157,700
Jun 17, 202618.0122.1517.9322.1522.1519.99%115,088,500
Jun 16, 202617.8218.7717.4518.4618.463.71%77,237,250
Jun 15, 202616.7418.1016.7017.8017.808.01%85,319,920
Jun 12, 202617.5118.3516.3816.4816.48-3.96%100,014,200
Jun 11, 202620.0020.9516.6417.1617.16-15.18%122,397,000
Jun 10, 202618.2021.0917.3820.2320.239.14%113,719,200
Jun 9, 202617.9518.8617.5918.5518.545.22%91,633,568
Jun 8, 202616.5818.3816.4817.6317.620.69%75,942,980
Jun 5, 202617.5118.3516.5817.5117.50-0.17%70,880,280
Jun 4, 202616.5517.8016.4717.5417.531.62%67,556,800
Jun 3, 202616.5117.9616.4017.2617.253.04%82,810,180
Jun 2, 202616.1316.9615.3116.7516.743.78%63,984,940
Jun 1, 202617.0117.6615.9916.1416.13-4.89%69,691,060
May 29, 202617.0617.8916.6716.9716.96-2.53%69,128,790
May 28, 202616.9017.8016.3917.4117.401.93%75,295,720
May 27, 202617.0117.4416.6517.0817.07-3.50%62,994,770
May 26, 202617.8018.1916.9117.7017.69-3.80%80,207,360
May 25, 202619.1919.9017.8118.4018.39-0.65%81,925,940
May 22, 202617.9118.9917.5618.5218.515.41%87,491,450
May 21, 202618.5118.8617.5017.5717.56-5.08%70,996,430
May 20, 202619.4919.5518.2118.5118.50-4.34%84,795,200
May 19, 202616.9020.2016.7319.3519.3312.11%121,588,000
May 18, 202615.8317.7315.8317.2617.259.45%100,618,100
May 15, 202616.0016.4515.5615.7715.76-1.44%76,682,020
May 14, 202617.0317.0315.8916.0015.99-6.98%92,393,420
May 13, 202616.9617.6816.3517.2017.19-0.86%119,974,300
May 12, 202616.1018.4416.0717.3517.349.26%138,075,300
May 11, 202617.5117.9915.7815.8815.87-6.48%140,204,000
May 8, 202614.0916.9813.9616.9816.9720.00%108,435,100
May 7, 202612.7814.9712.7014.1514.147.12%117,275,800
May 6, 202612.7013.2512.3013.2113.206.10%104,539,700
Apr 30, 202612.2013.0011.8512.4512.442.38%103,778,300
Apr 29, 202611.3512.4811.3512.1612.153.58%102,832,800
Apr 28, 202611.3011.9311.1011.7411.732.80%93,736,920
Apr 27, 202611.2811.4910.7011.4211.41-2.81%116,760,200
Apr 24, 202610.4311.7510.2211.7511.7420.02%74,913,770
Apr 23, 20269.9610.109.709.799.78-1.71%27,080,010
Apr 22, 202610.0410.159.879.969.95-0.90%32,554,020
Apr 21, 20269.7710.159.6810.0510.042.97%38,838,000
Apr 20, 20269.609.839.569.769.750.93%32,601,050
Apr 17, 20269.209.829.109.679.664.43%39,653,130
Apr 16, 20269.139.298.949.269.251.54%32,336,020
Apr 15, 20269.199.509.079.129.11-0.44%52,781,170
Apr 14, 20268.919.708.889.169.154.93%76,103,150
Apr 13, 20268.328.788.298.738.725.05%40,049,330
Apr 10, 20268.058.468.058.318.302.85%23,066,450
Apr 9, 20267.928.107.888.088.070.75%16,792,150
Apr 8, 20268.108.137.898.028.012.95%18,837,040
Apr 7, 20267.447.937.427.797.784.70%21,246,650