Skip to main content
Shenghe Resources Holding Co., Ltd (SHA:600392)
China flag China · Delayed Price · Currency is CNY
27.52
-0.33 (-1.18%)
Mar 9, 2026, 3:00 PM CST

Shenghe Resources Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.4828.6427.0127.8527.85-0.11%72,191,780
Mar 5, 202628.8028.8927.6027.8827.88-1.48%87,170,152
Mar 4, 202628.0129.4627.6628.3028.30-2.25%118,495,500
Mar 3, 202631.1831.6028.9528.9528.95-10.01%161,445,900
Mar 2, 202633.6633.6631.0032.1732.17-4.17%181,834,600
Feb 27, 202632.0033.6831.5533.5733.576.74%145,941,700
Feb 26, 202631.5831.9930.9031.4531.45-0.41%114,569,100
Feb 25, 202629.5132.0329.5131.5831.588.45%181,549,000
Feb 24, 202630.3830.4028.9029.1229.12-1.15%116,571,800
Feb 13, 202630.1830.8629.3229.4629.46-4.69%113,737,402
Feb 12, 202628.7431.2428.6230.9130.917.36%142,235,074
Feb 11, 202628.3929.7728.3128.7928.791.09%133,136,947
Feb 10, 202627.5028.7027.1028.4828.484.94%187,407,335
Feb 9, 202625.2027.1425.0927.1427.1410.01%154,648,200
Feb 6, 202623.6725.1023.5324.6724.670.69%69,241,932
Feb 5, 202625.4525.7424.0624.5024.50-5.51%72,200,871
Feb 4, 202626.5726.6925.4125.9325.93-0.88%71,565,097
Feb 3, 202625.0626.2824.4126.1626.167.43%134,412,800
Feb 2, 202625.5025.9424.3524.3524.35-9.91%158,415,600
Jan 30, 202628.8828.9527.0327.0327.03-9.99%173,754,200
Jan 29, 202627.8030.0327.7030.0330.0310.00%205,074,400
Jan 28, 202625.6727.4525.1827.3027.306.23%150,621,700
Jan 27, 202625.6926.3924.9325.7025.70-0.96%94,508,900
Jan 26, 202625.2526.3525.2325.9525.953.10%119,429,498
Jan 23, 202624.5725.3924.4525.1725.173.24%88,689,071
Jan 22, 202624.0024.5623.8524.3824.380.95%55,639,210
Jan 21, 202623.5524.3523.5524.1524.151.22%56,799,930
Jan 20, 202624.2424.4423.0323.8623.86-1.32%69,744,770
Jan 19, 202623.9024.7823.8024.1824.181.55%78,461,200
Jan 16, 202623.8624.2823.6523.8123.810.13%62,353,870
Jan 15, 202623.5224.3823.4723.7823.781.58%70,087,540
Jan 14, 202623.5124.1523.0223.4123.41-1.01%86,873,090
Jan 13, 202624.2724.3823.4423.6523.65-2.43%81,756,263
Jan 12, 202623.7224.4523.2224.2424.243.59%117,513,400
Jan 9, 202622.6323.5722.5623.4023.403.31%93,230,800
Jan 8, 202622.7623.1322.4022.6522.65-1.82%77,057,818
Jan 7, 202622.7523.5722.6023.0723.072.99%126,764,200
Jan 6, 202622.0022.5821.9122.4022.402.24%64,001,900
Jan 5, 202621.5321.9821.5321.9121.911.76%45,917,660
Dec 31, 202521.6821.8421.3821.5321.53-0.69%29,381,329
Dec 30, 202521.1021.9021.0721.6821.680.74%38,525,590
Dec 29, 202521.6122.0021.4521.5221.52-0.37%39,333,570
Dec 26, 202521.6821.7521.3321.6021.600.56%38,771,765
Dec 25, 202521.2521.5521.0521.4821.480.47%33,617,573
Dec 24, 202521.4621.5221.2321.3821.38-0.09%27,477,550
Dec 23, 202521.3421.6021.1621.4021.400.33%34,580,530
Dec 22, 202521.2521.4921.0921.3321.330.66%38,913,370
Dec 19, 202520.5221.2420.5021.1921.193.42%51,430,100
Dec 18, 202520.5821.1520.4820.4920.49-1.40%31,501,510
Dec 17, 202520.1720.8519.9320.7820.783.33%42,393,253
Dec 16, 202520.6220.7019.9620.1120.11-2.94%34,530,345
Dec 15, 202520.6320.9220.6020.7220.72-0.77%28,504,590
Dec 12, 202520.8720.9220.6020.8820.880.68%27,652,090
Dec 11, 202521.2121.3020.7220.7420.74-2.45%30,063,970
Dec 10, 202521.0121.3020.7321.2621.261.24%35,298,699
Dec 9, 202521.1221.3220.8221.0021.00-1.18%30,833,533
Dec 8, 202521.1421.2720.9221.2521.250.71%41,157,760
Dec 5, 202520.6521.3020.5021.1021.102.73%40,156,300
Dec 4, 202520.7520.8820.4520.5420.54-1.72%28,477,024
Dec 3, 202521.0721.3720.8420.9020.900.10%39,526,390
Dec 2, 202521.4121.4120.7520.8820.88-2.66%40,216,457
Dec 1, 202520.8021.4520.8021.4521.453.37%61,856,410
Nov 28, 202520.2020.8620.0620.7520.752.88%52,509,830
Nov 27, 202520.4120.6520.1120.1720.17-0.64%27,858,990
Nov 26, 202520.3120.5720.1520.3020.30-0.78%26,191,390
Nov 25, 202520.4620.7920.2320.4620.460.89%39,660,030
Nov 24, 202520.2020.4519.6120.2820.280.90%46,580,320
Nov 21, 202520.8020.8120.0120.1020.10-5.23%55,889,670
Nov 20, 202520.9721.6820.9121.2121.210.62%52,737,450
Nov 19, 202520.9521.2920.6021.0821.080.57%39,217,100
Nov 18, 202521.1321.3720.7020.9620.96-1.18%33,912,290
Nov 17, 202521.1021.4921.0121.2121.210.52%31,093,380
Nov 14, 202521.1221.4920.9021.1021.10-1.08%32,923,010
Nov 13, 202520.7021.6220.6921.3321.331.96%50,581,260
Nov 12, 202521.7021.7020.7020.9220.87-3.95%56,859,410
Nov 11, 202522.1922.3521.7721.7821.73-1.85%41,075,310
Nov 10, 202522.5722.6822.0922.1922.14-0.18%34,692,930
Nov 7, 202522.1522.5821.8822.2322.180.18%50,665,740
Nov 6, 202522.0822.3022.0322.1922.140.27%40,022,610
Nov 5, 202522.0022.3021.8822.1322.08-1.69%45,842,710
Nov 4, 202522.4222.8622.2222.5122.46-0.66%42,077,070
Nov 3, 202523.1923.2322.1722.6622.61-2.50%65,914,230
Oct 31, 202524.0424.0623.2123.2423.18-3.49%78,314,270
Oct 30, 202523.5824.5923.3524.0824.022.25%135,138,400
Oct 29, 202522.6523.6122.6023.5523.493.43%75,377,370
Oct 28, 202523.3523.3622.6722.7722.72-2.69%66,410,790
Oct 27, 202523.0123.8023.0123.4023.341.87%76,190,030
Oct 24, 202522.7223.1522.7222.9722.921.10%59,653,910
Oct 23, 202522.8722.9322.0822.7222.67-1.09%59,956,910
Oct 22, 202523.4023.4022.8522.9722.92-4.21%78,731,280
Oct 21, 202523.6324.2523.2123.9823.921.83%81,139,770
Oct 20, 202523.6523.7622.9223.5523.49-0.30%78,414,750
Oct 17, 202524.0024.8023.5023.6223.56-2.84%114,539,000
Oct 16, 202525.2325.2623.9724.3124.25-7.43%200,041,400
Oct 15, 202526.7027.5026.0826.2626.205.04%319,275,000
Oct 14, 202526.4627.3724.8025.0024.94-4.10%195,285,100
Oct 13, 202524.6026.3024.6026.0726.018.81%214,673,200
Oct 10, 202525.2225.2723.8523.9623.90-5.00%145,802,200
Oct 9, 202523.7825.2823.3325.2225.169.41%194,169,000
Sep 30, 202522.2523.1622.2523.0522.993.36%122,577,000