Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China · Delayed Price · Currency is CNY 9.67
+0.41 (4.43%)
Apr 17, 2026, 3:04 PM CST
SHE:300283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,069,331 |
| 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% | 18,837,048 |
| 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 |
| Mar 12, 2026 | 8.60 | 8.64 | 8.39 | 8.45 | 8.45 | -1.52% | 17,260,500 |
| Mar 11, 2026 | 8.61 | 8.71 | 8.49 | 8.58 | 8.58 | -0.35% | 19,141,000 |
| Mar 10, 2026 | 8.49 | 8.62 | 8.39 | 8.61 | 8.61 | 2.26% | 20,682,230 |
| Mar 9, 2026 | 8.18 | 8.42 | 8.01 | 8.42 | 8.42 | 1.08% | 28,728,700 |
| 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 |