Shenzhen Honor Electronic Co., Ltd. (SHE:300870)
China · Delayed Price · Currency is CNY 395.33
-9.97 (-2.46%)
May 7, 2026, 3:11 PM CST
Shenzhen Honor Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 384.11 | 405.03 | 384.11 | 398.52 | - | -1.67% | 1,988,048 |
| May 6, 2026 | 410.46 | 424.88 | 404.20 | 405.30 | 405.30 | 0.32% | 5,102,541 |
| Apr 30, 2026 | 384.11 | 412.32 | 381.30 | 404.00 | 404.00 | 7.45% | 5,665,069 |
| Apr 29, 2026 | 379.76 | 390.00 | 372.37 | 375.99 | 375.99 | -0.64% | 3,686,275 |
| Apr 28, 2026 | 392.90 | 395.00 | 373.01 | 378.41 | 378.41 | -3.28% | 4,583,092 |
| Apr 27, 2026 | 351.35 | 393.38 | 351.35 | 391.25 | 391.25 | 12.69% | 8,986,346 |
| Apr 24, 2026 | 354.12 | 359.77 | 344.96 | 347.20 | 347.20 | -2.75% | 5,394,969 |
| Apr 23, 2026 | 378.92 | 382.00 | 351.10 | 357.00 | 357.00 | -4.28% | 6,939,053 |
| Apr 22, 2026 | 365.49 | 375.00 | 351.67 | 372.95 | 372.95 | 1.42% | 6,588,501 |
| Apr 21, 2026 | 385.13 | 386.59 | 360.60 | 367.73 | 367.73 | -4.73% | 6,147,914 |
| Apr 20, 2026 | 362.00 | 403.97 | 360.40 | 386.00 | 386.00 | 7.56% | 7,955,628 |
| Apr 17, 2026 | 353.56 | 374.56 | 347.06 | 358.88 | 358.88 | 1.24% | 5,661,991 |
| Apr 16, 2026 | 343.46 | 364.00 | 343.46 | 354.49 | 354.49 | 4.88% | 4,949,485 |
| Apr 15, 2026 | 322.00 | 353.65 | 320.80 | 338.00 | 338.00 | 5.99% | 7,448,206 |
| Apr 14, 2026 | 314.99 | 323.44 | 308.76 | 318.90 | 318.90 | 2.84% | 5,635,369 |
| Apr 13, 2026 | 314.00 | 324.17 | 306.57 | 310.10 | 310.10 | -1.24% | 5,835,830 |
| Apr 10, 2026 | 294.61 | 323.50 | 294.61 | 314.00 | 314.00 | 4.67% | 6,908,337 |
| Apr 9, 2026 | 289.00 | 311.99 | 285.00 | 300.00 | 300.00 | 3.23% | 7,870,718 |
| Apr 8, 2026 | 287.98 | 292.15 | 277.20 | 290.60 | 290.60 | 8.07% | 5,665,214 |
| Apr 7, 2026 | 265.00 | 288.00 | 263.66 | 268.91 | 268.91 | 3.01% | 5,815,848 |
| Apr 3, 2026 | 270.15 | 272.80 | 260.44 | 261.04 | 261.04 | -1.94% | 3,916,252 |
| Apr 2, 2026 | 254.82 | 273.00 | 250.00 | 266.20 | 266.20 | 3.49% | 7,003,862 |
| Apr 1, 2026 | 250.24 | 259.98 | 250.00 | 257.22 | 257.22 | 5.77% | 4,876,442 |
| Mar 31, 2026 | 250.40 | 254.79 | 240.60 | 243.18 | 243.18 | -3.22% | 3,211,303 |
| Mar 30, 2026 | 242.00 | 257.00 | 239.68 | 251.28 | 251.28 | 1.45% | 3,779,396 |
| Mar 27, 2026 | 240.00 | 255.83 | 237.19 | 247.69 | 247.69 | 1.12% | 4,227,104 |
| Mar 26, 2026 | 255.00 | 255.89 | 243.50 | 244.95 | 244.95 | -5.35% | 4,435,283 |
| Mar 25, 2026 | 239.75 | 260.00 | 239.50 | 258.80 | 258.80 | 10.03% | 7,646,034 |
| Mar 24, 2026 | 241.98 | 242.00 | 227.88 | 235.20 | 235.20 | -0.55% | 4,151,907 |
| Mar 23, 2026 | 242.00 | 248.60 | 235.01 | 236.50 | 236.50 | -6.75% | 4,086,762 |
| Mar 20, 2026 | 257.00 | 264.00 | 253.45 | 253.61 | 253.61 | -0.23% | 5,575,062 |
| Mar 19, 2026 | 257.00 | 263.99 | 251.80 | 254.20 | 254.20 | -3.27% | 4,663,449 |
| Mar 18, 2026 | 252.60 | 263.66 | 248.90 | 262.79 | 262.79 | 6.17% | 5,004,694 |
| Mar 17, 2026 | 266.97 | 268.50 | 246.97 | 247.51 | 247.51 | -5.64% | 4,845,253 |
| Mar 16, 2026 | 260.02 | 265.90 | 251.78 | 262.30 | 262.30 | -0.51% | 4,521,967 |
| Mar 13, 2026 | 264.69 | 270.87 | 261.03 | 263.64 | 263.64 | -1.81% | 3,755,170 |
| Mar 12, 2026 | 285.81 | 286.88 | 264.50 | 268.50 | 268.50 | -6.06% | 6,267,366 |
| Mar 11, 2026 | 300.99 | 306.88 | 284.02 | 285.82 | 285.82 | -5.04% | 6,004,533 |
| Mar 10, 2026 | 295.01 | 303.33 | 289.00 | 301.00 | 301.00 | 8.02% | 6,297,921 |
| Mar 9, 2026 | 285.27 | 288.90 | 259.09 | 278.64 | 278.64 | -7.43% | 8,736,787 |
| Mar 6, 2026 | 296.01 | 313.78 | 286.00 | 301.00 | 301.00 | 2.66% | 7,624,558 |
| Mar 5, 2026 | 282.00 | 303.22 | 276.62 | 293.21 | 293.21 | 9.82% | 9,535,460 |
| Mar 4, 2026 | 263.97 | 272.09 | 259.50 | 267.00 | 267.00 | -0.57% | 5,411,388 |
| Mar 3, 2026 | 283.98 | 286.88 | 266.28 | 268.53 | 268.53 | -3.88% | 7,163,660 |
| Mar 2, 2026 | 253.98 | 284.99 | 253.58 | 279.36 | 279.36 | 8.19% | 9,191,513 |
| Feb 27, 2026 | 254.99 | 260.88 | 248.34 | 258.22 | 258.22 | -0.89% | 4,901,890 |
| Feb 26, 2026 | 238.60 | 265.60 | 233.66 | 260.54 | 260.54 | 9.24% | 10,056,810 |
| Feb 25, 2026 | 241.17 | 242.36 | 230.00 | 238.50 | 238.50 | -0.61% | 4,123,652 |
| Feb 24, 2026 | 243.97 | 247.50 | 234.60 | 239.96 | 239.96 | 0.48% | 4,335,245 |
| Feb 13, 2026 | 241.00 | 247.00 | 238.30 | 238.82 | 238.82 | -3.44% | 3,913,901 |