Skip to main content
logo
Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China flag China · Delayed Price · Currency is CNY
12.92
+0.58 (4.70%)
Jul 31, 2026, 3:04 PM CST

SHE:300283 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202613.3213.7012.9012.9212.924.70%44,998,271
Jul 30, 202613.1113.2512.1012.3412.34-5.59%30,077,300
Jul 29, 202613.1813.2712.5513.0713.07-0.61%30,061,528
Jul 28, 202613.7413.8813.0413.1513.15-5.73%26,889,028
Jul 27, 202613.3613.9513.2113.9513.953.79%30,125,100
Jul 24, 202613.5714.1513.4013.4413.44-4.07%29,402,460
Jul 23, 202613.5814.1813.3614.0114.014.63%37,418,158
Jul 22, 202613.7714.2413.2713.3913.39-4.01%36,925,645
Jul 21, 202613.0714.0411.3213.9513.958.90%51,992,190
Jul 20, 202614.8815.1512.4712.8112.81-12.20%48,883,462
Jul 17, 202615.7015.8614.4514.5914.59-6.89%34,881,702
Jul 16, 202616.2716.8015.5315.6715.67-5.15%31,671,350
Jul 15, 202617.2817.6516.3816.5216.52-3.90%33,829,386
Jul 14, 202615.6617.8915.3017.1917.199.91%45,146,345
Jul 13, 202616.7817.1115.5415.6415.64-9.07%46,096,850
Jul 10, 202618.0018.7717.2017.2017.20-4.44%46,495,840
Jul 9, 202617.8018.1116.7318.0018.002.56%39,225,711
Jul 8, 202618.2018.4017.1617.5517.55-3.52%37,234,260
Jul 7, 202618.9119.3017.8718.1918.19-5.21%46,509,586
Jul 6, 202621.5121.6019.0119.1919.19-8.27%54,976,834
Jul 3, 202621.0021.7819.8220.9220.92-2.06%62,754,883
Jul 2, 202619.5422.4619.4121.3621.363.84%76,371,938
Jul 1, 202621.3121.6820.1520.5720.570.10%63,267,487
Jun 30, 202619.6620.7819.2520.5520.553.63%59,472,913
Jun 29, 202620.6921.1119.1119.8319.83-5.07%65,780,831
Jun 26, 202622.4922.9520.6620.8920.89-6.95%71,019,051
Jun 25, 202623.3024.2721.8822.4522.45-3.11%88,356,901
Jun 24, 202623.6023.9822.6023.1723.17-1.24%74,154,351
Jun 23, 202625.9126.5023.2023.4623.46-8.11%94,848,833
Jun 22, 202623.1125.9823.0025.5325.5314.74%99,503,486
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