Shenzhen Honor Electronic Co., Ltd. (SHE:300870)
China · Delayed Price · Currency is CNY 178.13
-12.96 (-6.78%)
Nov 14, 2025, 3:04 PM CST
Shenzhen Honor Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 212.62 | 212.62 | 177.80 | 178.13 | 178.13 | -6.78% | 3,996,590 |
| Nov 13, 2025 | 186.00 | 192.68 | 184.70 | 191.09 | 191.09 | 2.19% | 2,963,855 |
| Nov 12, 2025 | 189.36 | 190.99 | 183.84 | 187.00 | 187.00 | -2.29% | 2,851,341 |
| Nov 11, 2025 | 206.01 | 207.00 | 190.14 | 191.38 | 191.38 | -6.08% | 4,732,844 |
| Nov 10, 2025 | 209.12 | 214.00 | 196.80 | 203.76 | 203.76 | -2.33% | 4,533,644 |
| Nov 7, 2025 | 212.62 | 215.72 | 206.21 | 208.62 | 208.62 | -4.39% | 5,328,342 |
| Nov 6, 2025 | 198.11 | 220.40 | 197.50 | 218.20 | 218.20 | 9.85% | 8,493,169 |
| Nov 5, 2025 | 196.00 | 202.83 | 193.01 | 198.63 | 198.63 | -1.96% | 3,516,844 |
| Nov 4, 2025 | 203.74 | 207.73 | 201.20 | 202.61 | 202.61 | -1.84% | 2,985,265 |
| Nov 3, 2025 | 195.01 | 206.95 | 192.57 | 206.41 | 206.41 | 5.85% | 6,147,463 |
| Oct 31, 2025 | 206.42 | 207.38 | 193.56 | 195.00 | 195.00 | -5.52% | 5,355,649 |
| Oct 30, 2025 | 228.02 | 229.60 | 205.17 | 206.40 | 206.40 | -6.39% | 7,675,881 |
| Oct 29, 2025 | 209.00 | 222.15 | 205.01 | 220.49 | 220.49 | 5.21% | 7,695,135 |
| Oct 28, 2025 | 208.00 | 221.99 | 199.00 | 209.58 | 209.58 | -0.46% | 8,560,821 |
| Oct 27, 2025 | 215.23 | 222.29 | 208.14 | 210.54 | 210.54 | 5.38% | 7,965,820 |
| Oct 24, 2025 | 190.76 | 199.80 | 187.20 | 199.80 | 199.80 | 6.24% | 3,956,340 |
| Oct 23, 2025 | 190.60 | 191.94 | 184.58 | 188.07 | 188.07 | -2.05% | 2,142,214 |
| Oct 22, 2025 | 190.80 | 193.55 | 188.00 | 192.01 | 192.01 | 0.11% | 2,532,143 |
| Oct 21, 2025 | 186.50 | 193.45 | 184.50 | 191.80 | 191.80 | 3.06% | 2,962,633 |
| Oct 20, 2025 | 184.20 | 189.99 | 183.90 | 186.10 | 186.10 | 2.67% | 3,766,146 |
| Oct 17, 2025 | 198.07 | 198.50 | 181.02 | 181.26 | 181.26 | -8.68% | 4,936,560 |
| Oct 16, 2025 | 198.00 | 203.88 | 195.20 | 198.48 | 198.05 | 0.24% | 3,609,290 |
| Oct 15, 2025 | 188.09 | 198.36 | 183.80 | 198.01 | 197.58 | 4.60% | 4,900,186 |
| Oct 14, 2025 | 200.00 | 211.49 | 188.11 | 189.30 | 188.89 | -5.42% | 6,066,071 |
| Oct 13, 2025 | 196.86 | 203.43 | 191.20 | 200.15 | 199.71 | -3.87% | 5,003,706 |
| Oct 10, 2025 | 221.00 | 221.98 | 206.68 | 208.20 | 207.74 | -7.05% | 6,815,386 |
| Oct 9, 2025 | 230.64 | 244.88 | 223.10 | 223.99 | 223.50 | 3.94% | 9,360,737 |
| Sep 30, 2025 | 211.83 | 233.60 | 210.20 | 215.50 | 215.03 | 1.78% | 6,726,180 |
| Sep 29, 2025 | 203.33 | 213.13 | 202.28 | 211.73 | 211.27 | 4.16% | 3,861,209 |
| Sep 26, 2025 | 218.00 | 221.00 | 202.28 | 203.28 | 202.84 | -7.21% | 5,711,051 |
| Sep 25, 2025 | 220.58 | 225.68 | 211.18 | 219.07 | 218.59 | -0.68% | 5,284,251 |
| Sep 24, 2025 | 210.00 | 227.00 | 203.96 | 220.58 | 220.10 | 1.89% | 5,510,859 |
| Sep 23, 2025 | 222.01 | 226.66 | 209.00 | 216.49 | 216.02 | -0.24% | 5,925,322 |
| Sep 22, 2025 | 211.20 | 218.00 | 210.65 | 217.01 | 216.54 | 3.10% | 4,244,365 |
| Sep 19, 2025 | 221.90 | 222.00 | 210.29 | 210.49 | 210.03 | -5.22% | 4,868,129 |
| Sep 18, 2025 | 219.01 | 229.90 | 216.00 | 222.08 | 221.60 | 1.30% | 5,128,643 |
| Sep 17, 2025 | 221.08 | 226.60 | 216.77 | 219.22 | 218.74 | -1.01% | 4,474,033 |
| Sep 16, 2025 | 227.48 | 228.00 | 213.00 | 221.45 | 220.97 | -2.97% | 6,450,398 |
| Sep 15, 2025 | 220.01 | 237.97 | 212.00 | 228.22 | 227.72 | 1.66% | 7,233,061 |
| Sep 12, 2025 | 232.00 | 233.00 | 224.36 | 224.50 | 224.01 | -0.86% | 6,836,034 |
| Sep 11, 2025 | 214.00 | 229.90 | 207.00 | 226.45 | 225.96 | 7.79% | 10,453,306 |
| Sep 10, 2025 | 210.01 | 215.65 | 203.52 | 210.08 | 209.62 | 3.23% | 7,110,920 |
| Sep 9, 2025 | 206.27 | 209.00 | 202.10 | 203.50 | 203.06 | -2.14% | 2,888,504 |
| Sep 8, 2025 | 214.81 | 215.00 | 204.51 | 207.95 | 207.50 | -3.98% | 4,459,331 |
| Sep 5, 2025 | 213.31 | 218.00 | 206.00 | 216.58 | 216.11 | 3.22% | 5,941,056 |
| Sep 4, 2025 | 225.42 | 232.00 | 206.00 | 209.83 | 209.37 | -3.95% | 7,357,202 |
| Sep 3, 2025 | 229.00 | 231.29 | 216.41 | 218.47 | 218.00 | -3.80% | 7,198,240 |
| Sep 2, 2025 | 255.58 | 259.78 | 224.03 | 227.11 | 226.62 | -11.14% | 10,421,429 |
| Sep 1, 2025 | 276.01 | 279.78 | 251.25 | 255.58 | 255.03 | -4.31% | 6,990,503 |
| Aug 29, 2025 | 265.00 | 276.00 | 263.00 | 267.08 | 266.50 | -4.63% | 7,588,792 |