Skip to main content
logo
Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China flag China · Delayed Price · Currency is CNY
17.20
-0.80 (-4.44%)
Jul 10, 2026, 3:06 PM CST

SHE:300283 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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