Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China · Delayed Price · Currency is CNY 17.52
+0.44 (2.58%)
May 28, 2026, 1:40 PM CST
SHE:300283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 17.01 | 17.44 | 16.65 | 17.08 | 17.08 | -3.50% | 62,994,770 |
| May 26, 2026 | 17.80 | 18.19 | 16.91 | 17.70 | 17.70 | -3.80% | 80,207,360 |
| May 25, 2026 | 19.19 | 19.90 | 17.81 | 18.40 | 18.40 | -0.65% | 81,925,940 |
| May 22, 2026 | 17.91 | 18.99 | 17.56 | 18.52 | 18.52 | 5.41% | 87,491,450 |
| May 21, 2026 | 18.51 | 18.86 | 17.50 | 17.57 | 17.57 | -5.08% | 70,996,430 |
| May 20, 2026 | 19.49 | 19.55 | 18.21 | 18.51 | 18.51 | -4.34% | 84,795,200 |
| May 19, 2026 | 16.90 | 20.20 | 16.73 | 19.35 | 19.35 | 12.11% | 121,588,000 |
| May 18, 2026 | 15.83 | 17.73 | 15.83 | 17.26 | 17.26 | 9.45% | 100,618,100 |
| May 15, 2026 | 16.00 | 16.45 | 15.56 | 15.77 | 15.77 | -1.44% | 76,682,020 |
| May 14, 2026 | 17.03 | 17.03 | 15.89 | 16.00 | 16.00 | -6.98% | 92,393,420 |
| May 13, 2026 | 16.96 | 17.68 | 16.35 | 17.20 | 17.20 | -0.86% | 119,974,300 |
| May 12, 2026 | 16.10 | 18.44 | 16.07 | 17.35 | 17.35 | 9.26% | 138,075,300 |
| May 11, 2026 | 17.51 | 17.99 | 15.78 | 15.88 | 15.88 | -6.48% | 140,204,000 |
| May 8, 2026 | 14.09 | 16.98 | 13.96 | 16.98 | 16.98 | 20.00% | 108,435,100 |
| May 7, 2026 | 12.78 | 14.97 | 12.70 | 14.15 | 14.15 | 7.12% | 117,275,800 |
| May 6, 2026 | 12.70 | 13.25 | 12.30 | 13.21 | 13.21 | 6.10% | 104,539,700 |
| Apr 30, 2026 | 12.20 | 13.00 | 11.85 | 12.45 | 12.45 | 2.38% | 103,778,300 |
| Apr 29, 2026 | 11.35 | 12.48 | 11.35 | 12.16 | 12.16 | 3.58% | 102,832,800 |
| Apr 28, 2026 | 11.30 | 11.93 | 11.10 | 11.74 | 11.74 | 2.80% | 93,736,920 |
| Apr 27, 2026 | 11.28 | 11.49 | 10.70 | 11.42 | 11.42 | -2.81% | 116,760,200 |
| Apr 24, 2026 | 10.43 | 11.75 | 10.22 | 11.75 | 11.75 | 20.02% | 74,913,770 |
| Apr 23, 2026 | 9.96 | 10.10 | 9.70 | 9.79 | 9.79 | -1.71% | 27,080,010 |
| Apr 22, 2026 | 10.04 | 10.15 | 9.87 | 9.96 | 9.96 | -0.90% | 32,554,020 |
| Apr 21, 2026 | 9.77 | 10.15 | 9.68 | 10.05 | 10.05 | 2.97% | 38,838,000 |
| Apr 20, 2026 | 9.60 | 9.83 | 9.56 | 9.76 | 9.76 | 0.93% | 32,601,050 |
| Apr 17, 2026 | 9.20 | 9.82 | 9.10 | 9.67 | 9.67 | 4.43% | 39,653,130 |
| Apr 16, 2026 | 9.13 | 9.29 | 8.94 | 9.26 | 9.26 | 1.54% | 32,336,020 |
| Apr 15, 2026 | 9.19 | 9.50 | 9.07 | 9.12 | 9.12 | -0.44% | 52,781,170 |
| Apr 14, 2026 | 8.91 | 9.70 | 8.88 | 9.16 | 9.16 | 4.93% | 76,103,150 |
| Apr 13, 2026 | 8.32 | 8.78 | 8.29 | 8.73 | 8.73 | 5.05% | 40,049,330 |
| Apr 10, 2026 | 8.05 | 8.46 | 8.05 | 8.31 | 8.31 | 2.85% | 23,066,450 |
| Apr 9, 2026 | 7.92 | 8.10 | 7.88 | 8.08 | 8.08 | 0.75% | 16,792,150 |
| Apr 8, 2026 | 8.10 | 8.13 | 7.89 | 8.02 | 8.02 | 2.95% | 18,837,040 |
| Apr 7, 2026 | 7.44 | 7.93 | 7.42 | 7.79 | 7.79 | 4.70% | 21,246,650 |
| Apr 3, 2026 | 7.73 | 7.76 | 7.41 | 7.44 | 7.44 | -3.75% | 11,541,200 |
| Apr 2, 2026 | 7.78 | 7.90 | 7.63 | 7.73 | 7.73 | -1.02% | 13,988,080 |
| Apr 1, 2026 | 7.87 | 7.90 | 7.69 | 7.81 | 7.81 | 1.69% | 15,598,270 |
| Mar 31, 2026 | 7.73 | 7.98 | 7.66 | 7.68 | 7.68 | - | 18,706,670 |
| Mar 30, 2026 | 7.48 | 7.68 | 7.45 | 7.68 | 7.68 | 0.79% | 15,430,100 |
| Mar 27, 2026 | 7.30 | 7.63 | 7.25 | 7.62 | 7.62 | 2.42% | 13,776,330 |
| Mar 26, 2026 | 7.54 | 7.60 | 7.36 | 7.44 | 7.44 | -1.72% | 12,566,510 |
| Mar 25, 2026 | 7.49 | 7.64 | 7.41 | 7.57 | 7.57 | 0.93% | 14,778,400 |
| Mar 24, 2026 | 7.22 | 7.50 | 7.07 | 7.50 | 7.50 | 6.84% | 22,568,970 |
| Mar 23, 2026 | 7.59 | 7.60 | 6.96 | 7.02 | 7.02 | -9.18% | 26,001,440 |
| Mar 20, 2026 | 8.03 | 8.18 | 7.71 | 7.73 | 7.73 | -3.37% | 16,621,170 |
| Mar 19, 2026 | 8.16 | 8.21 | 7.96 | 8.00 | 8.00 | -3.61% | 15,847,170 |
| Mar 18, 2026 | 8.05 | 8.30 | 8.03 | 8.30 | 8.30 | 3.62% | 15,893,480 |
| Mar 17, 2026 | 8.35 | 8.39 | 7.98 | 8.01 | 8.01 | -3.73% | 15,153,900 |
| Mar 16, 2026 | 8.35 | 8.38 | 8.17 | 8.32 | 8.32 | -0.12% | 14,737,250 |
| Mar 13, 2026 | 8.43 | 8.58 | 8.29 | 8.33 | 8.33 | -1.42% | 18,940,100 |