Skip to main content
Shenghe Resources Holding Co., Ltd (SHA:600392)
China flag China · Delayed Price · Currency is CNY
21.10
+0.56 (2.73%)
At close: Dec 5, 2025

Shenghe Resources Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6521.2920.5021.07-2.58%36,681,100
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
Sep 29, 202522.2822.5221.7622.3022.25-1.68%102,175,500
Sep 26, 202522.6823.3322.6722.6822.631.89%148,148,800
Sep 25, 202522.4022.6922.0922.2622.21-1.55%80,702,690
Sep 24, 202521.9523.0021.9522.6122.561.48%91,058,460
Sep 23, 202522.3323.5021.8222.2822.23-0.49%116,151,900
Sep 22, 202522.6022.8121.8922.3922.34-0.80%79,111,000
Sep 19, 202521.9723.1621.9022.5722.522.68%127,534,100
Sep 18, 202522.5022.7921.7521.9821.93-3.38%98,737,540
Sep 17, 202522.3022.7621.9722.7522.702.02%76,348,540
Sep 16, 202522.7522.7721.5722.3022.25-1.93%101,075,600
Sep 15, 202523.3023.4322.7022.7422.69-1.39%81,929,260
Sep 12, 202522.6223.0822.4823.0623.001.95%116,824,800
Sep 11, 202521.7222.8321.6722.6222.573.52%114,369,300
Sep 10, 202521.6722.4921.6721.8521.80-0.23%72,491,820
Sep 9, 202522.2222.7421.7521.9021.85-2.45%96,744,210
Sep 8, 202522.9023.0422.2022.4522.40-1.97%97,344,240
Sep 5, 202521.6022.9521.5822.9022.855.58%130,621,000
Sep 4, 202523.6524.2421.5721.6921.64-9.51%180,237,000
Sep 3, 202524.8025.1823.5523.9723.91-3.19%137,550,900
Sep 2, 202525.8726.1024.5224.7624.70-5.21%183,639,600
Sep 1, 202527.6627.6625.8026.1226.06-3.97%245,653,500
Aug 29, 202525.1327.3925.1227.2027.139.24%321,697,100
Aug 28, 202523.8025.4323.6824.9024.843.06%210,519,300
Aug 27, 202523.9024.9823.5224.1624.102.37%226,203,100
Aug 26, 202524.7024.8523.5723.6023.54-5.37%178,128,800
Aug 25, 202524.4025.6624.2024.9424.884.70%236,958,700
Aug 22, 202523.0524.3523.0523.8223.762.45%204,709,300
Aug 21, 202523.6024.7123.1023.2523.19-2.35%177,960,300
Aug 20, 202524.0024.8423.4423.8123.75-2.50%237,241,400
Aug 19, 202525.2526.4424.3324.4224.36-3.71%360,172,000
Aug 18, 202523.7025.5022.4025.3625.309.40%327,831,300
Aug 15, 202521.9723.6621.9623.1823.124.79%232,546,900
Aug 14, 202522.0022.8721.7222.1222.07-0.94%191,178,800
Aug 13, 202521.4922.4721.4922.3322.283.33%187,760,700
Aug 12, 202522.2522.2521.3621.6121.56-5.09%196,153,900
Aug 11, 202523.3923.3922.2622.7722.72-2.57%231,135,800
Aug 8, 202521.9023.8321.7623.3723.314.66%323,682,400
Aug 7, 202520.8022.6820.1122.3322.287.36%340,283,900
Aug 6, 202521.0721.3820.6020.8020.75-0.43%135,832,500
Aug 5, 202521.1521.3320.6720.8920.84-0.52%118,181,600
Aug 4, 202520.6421.1420.6121.0020.952.44%159,009,000
Aug 1, 202521.6921.6920.4520.5020.45-5.79%228,253,300
Jul 31, 202521.7022.3021.4421.7621.71-1.54%234,185,000
Jul 30, 202523.8224.0421.7222.1022.05-8.15%365,001,700
Jul 29, 202523.9424.6523.3524.0624.00-2.16%305,479,400
Jul 28, 202522.3524.5921.6624.5924.5310.02%342,100,900
Jul 25, 202520.8422.3920.8022.3522.307.19%243,847,700
Jul 24, 202519.4321.9319.3520.8520.804.25%286,751,100
Jul 23, 202519.0020.1518.7320.0019.953.84%258,327,600
Jul 22, 202518.7020.5018.5519.2619.212.83%326,113,800
Jul 21, 202517.3318.7316.9318.7318.699.98%178,056,400
Jul 18, 202516.0017.4615.9117.0316.995.78%220,834,900
Jul 17, 202515.5016.3115.3016.1016.061.96%178,439,100
Jul 16, 202515.7516.3115.6215.7915.754.71%215,723,000
Jul 15, 202515.2215.6614.9015.0815.041.21%182,305,700
Jul 14, 202515.4515.9314.8714.9014.86-0.60%237,941,600
Jul 11, 202514.3814.9914.0614.9914.959.18%187,739,600