Skip to main content
Shenghe Resources Holding Co., Ltd (SHA:600392)
China flag China · Delayed Price · Currency is CNY
26.06
+2.25 (9.45%)
Apr 29, 2026, 1:05 PM CST

Shenghe Resources Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3024.5623.7723.84--1.81%18,597,783
Apr 27, 202624.8025.0624.2024.2824.28-2.80%52,697,627
Apr 24, 202624.9825.1524.4924.9824.980.08%62,298,920
Apr 23, 202627.1327.3724.7324.9624.96-8.84%130,791,632
Apr 22, 202627.2027.5826.8127.3827.38-0.11%66,018,043
Apr 21, 202626.9227.9626.5427.4127.411.86%87,112,700
Apr 20, 202626.0126.9925.8126.9126.912.79%94,086,342
Apr 17, 202625.2026.6525.1526.1826.183.03%91,342,663
Apr 16, 202624.5125.5024.4325.4125.413.46%75,187,410
Apr 15, 202625.2025.3924.4024.5624.56-2.07%63,428,171
Apr 14, 202625.5525.8724.7025.0825.08-1.61%71,041,987
Apr 13, 202625.6525.8825.1025.4925.491.27%69,471,454
Apr 10, 202625.2725.5824.9625.1725.17-0.40%79,342,330
Apr 9, 202624.7025.6924.4525.2725.272.18%103,186,400
Apr 8, 202624.5024.8524.2724.7324.732.96%106,160,400
Apr 7, 202622.5124.0922.4124.0224.026.76%101,406,817
Apr 3, 202622.3822.9322.1922.5022.500.58%43,848,600
Apr 2, 202622.7022.8022.1622.3722.37-2.48%40,297,254
Apr 1, 202622.9123.1522.6122.9422.942.41%62,092,660
Mar 31, 202622.3722.7922.2522.4022.400.13%50,484,050
Mar 30, 202622.3122.5021.9322.3722.37-0.45%37,583,110
Mar 27, 202621.3822.7721.3822.4722.472.74%55,538,564
Mar 26, 202622.4122.5821.7121.8721.87-3.02%42,138,730
Mar 25, 202622.0922.9022.0522.5522.554.11%74,854,449
Mar 24, 202621.8822.0020.9021.6621.661.40%62,518,411
Mar 23, 202621.8022.5521.2121.3621.36-4.00%82,823,650
Mar 20, 202622.8223.3022.2422.2522.25-2.50%46,474,430
Mar 19, 202623.5023.7022.7122.8222.82-5.51%67,832,944
Mar 18, 202624.2524.3423.6824.1524.150.84%46,721,790
Mar 17, 202624.7224.9023.9323.9523.95-2.48%51,432,080
Mar 16, 202625.1525.2824.0124.5624.56-2.92%59,801,910
Mar 13, 202626.2926.3625.2025.3025.30-3.91%61,792,310
Mar 12, 202626.5026.9025.9026.3326.33-1.24%60,835,990
Mar 11, 202627.4527.6726.6026.6626.66-3.62%72,385,470
Mar 10, 202627.9028.0327.3627.6627.660.51%57,354,949
Mar 9, 202627.0427.8326.3827.5227.52-1.18%73,318,410
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