Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China
· Delayed Price · Currency is CNY 5.19
+0.10 (1.96%)
At close: Dec 5, 2025
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.08 | 5.21 | 5.07 | 5.19 | 5.19 | 1.96% | 116,022,334 |
| Dec 4, 2025 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | 0.59% | 56,728,450 |
| Dec 3, 2025 | 5.12 | 5.14 | 5.05 | 5.06 | 5.06 | -1.17% | 73,167,590 |
| Dec 2, 2025 | 5.17 | 5.18 | 5.11 | 5.12 | 5.12 | -1.16% | 64,911,760 |
| Dec 1, 2025 | 5.14 | 5.19 | 5.13 | 5.18 | 5.18 | 0.58% | 61,976,180 |
| Nov 28, 2025 | 5.13 | 5.16 | 5.11 | 5.15 | 5.15 | 0.19% | 54,984,910 |
| Nov 27, 2025 | 5.14 | 5.17 | 5.12 | 5.14 | 5.14 | - | 55,532,210 |
| Nov 26, 2025 | 5.15 | 5.19 | 5.13 | 5.14 | 5.14 | - | 64,865,700 |
| Nov 25, 2025 | 5.15 | 5.18 | 5.12 | 5.14 | 5.14 | - | 65,708,361 |
| Nov 24, 2025 | 5.18 | 5.20 | 5.12 | 5.14 | 5.14 | -0.58% | 103,170,700 |
| Nov 21, 2025 | 5.31 | 5.36 | 5.16 | 5.17 | 5.17 | -3.36% | 128,986,411 |
| Nov 20, 2025 | 5.48 | 5.54 | 5.35 | 5.35 | 5.35 | 0.56% | 170,592,300 |
| Nov 19, 2025 | 5.30 | 5.34 | 5.29 | 5.32 | 5.32 | - | 60,387,820 |
| Nov 18, 2025 | 5.33 | 5.35 | 5.30 | 5.32 | 5.32 | -0.56% | 67,168,400 |
| Nov 17, 2025 | 5.41 | 5.42 | 5.33 | 5.35 | 5.35 | -1.29% | 86,786,960 |
| Nov 14, 2025 | 5.44 | 5.49 | 5.41 | 5.42 | 5.42 | -0.73% | 65,801,580 |
| Nov 13, 2025 | 5.42 | 5.48 | 5.41 | 5.46 | 5.46 | 0.74% | 87,364,080 |
| Nov 12, 2025 | 5.46 | 5.48 | 5.39 | 5.42 | 5.42 | -0.91% | 92,784,880 |
| Nov 11, 2025 | 5.53 | 5.54 | 5.45 | 5.47 | 5.47 | -1.08% | 80,267,060 |
| Nov 10, 2025 | 5.47 | 5.55 | 5.46 | 5.53 | 5.53 | 1.10% | 89,035,990 |
| Nov 7, 2025 | 5.49 | 5.51 | 5.46 | 5.47 | 5.47 | -0.73% | 65,784,620 |
| Nov 6, 2025 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | 1.10% | 103,579,100 |
| Nov 5, 2025 | 5.43 | 5.48 | 5.42 | 5.45 | 5.45 | -0.18% | 58,761,130 |
| Nov 4, 2025 | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | -0.18% | 71,633,920 |
| Nov 3, 2025 | 5.45 | 5.47 | 5.40 | 5.47 | 5.47 | - | 93,265,240 |
| Oct 31, 2025 | 5.55 | 5.59 | 5.47 | 5.47 | 5.47 | 0.37% | 159,141,600 |
| Oct 30, 2025 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -1.80% | 113,825,000 |
| Oct 29, 2025 | 5.45 | 5.55 | 5.44 | 5.55 | 5.55 | 1.65% | 120,551,500 |
| Oct 28, 2025 | 5.51 | 5.53 | 5.44 | 5.46 | 5.46 | -1.09% | 88,844,650 |
| Oct 27, 2025 | 5.50 | 5.55 | 5.48 | 5.52 | 5.52 | 1.10% | 136,691,000 |
| Oct 24, 2025 | 5.43 | 5.48 | 5.41 | 5.46 | 5.46 | 0.55% | 90,518,610 |
| Oct 23, 2025 | 5.37 | 5.44 | 5.32 | 5.43 | 5.43 | 1.12% | 82,961,010 |
| Oct 22, 2025 | 5.37 | 5.39 | 5.33 | 5.37 | 5.37 | - | 59,959,780 |
| Oct 21, 2025 | 5.33 | 5.45 | 5.32 | 5.37 | 5.37 | 0.94% | 101,201,500 |
| Oct 20, 2025 | 5.38 | 5.39 | 5.31 | 5.32 | 5.32 | -0.37% | 84,739,870 |
| Oct 17, 2025 | 5.44 | 5.48 | 5.32 | 5.34 | 5.34 | -2.02% | 114,272,300 |
| Oct 16, 2025 | 5.42 | 5.48 | 5.40 | 5.45 | 5.45 | 0.18% | 106,816,600 |
| Oct 15, 2025 | 5.39 | 5.45 | 5.35 | 5.44 | 5.44 | 1.12% | 118,022,200 |
| Oct 14, 2025 | 5.37 | 5.46 | 5.36 | 5.38 | 5.38 | 0.37% | 129,500,600 |
| Oct 13, 2025 | 5.30 | 5.38 | 5.28 | 5.36 | 5.36 | -1.11% | 130,571,800 |
| Oct 10, 2025 | 5.37 | 5.48 | 5.36 | 5.42 | 5.42 | 0.18% | 149,272,000 |
| Oct 9, 2025 | 5.35 | 5.43 | 5.30 | 5.41 | 5.41 | 1.50% | 129,464,900 |
| Sep 30, 2025 | 5.32 | 5.36 | 5.30 | 5.33 | 5.33 | -0.37% | 112,998,400 |
| Sep 29, 2025 | 5.17 | 5.43 | 5.15 | 5.35 | 5.35 | 3.48% | 213,002,000 |
| Sep 26, 2025 | 5.16 | 5.22 | 5.14 | 5.17 | 5.17 | - | 64,332,550 |
| Sep 25, 2025 | 5.19 | 5.23 | 5.16 | 5.17 | 5.17 | -0.58% | 63,967,580 |
| Sep 24, 2025 | 5.13 | 5.22 | 5.12 | 5.20 | 5.20 | 0.97% | 77,948,800 |
| Sep 23, 2025 | 5.17 | 5.17 | 5.08 | 5.15 | 5.15 | -0.77% | 93,817,180 |
| Sep 22, 2025 | 5.15 | 5.20 | 5.13 | 5.19 | 5.19 | 0.78% | 72,881,000 |
| Sep 19, 2025 | 5.20 | 5.21 | 5.14 | 5.15 | 5.15 | -0.96% | 81,815,040 |
| Sep 18, 2025 | 5.33 | 5.35 | 5.17 | 5.20 | 5.20 | -2.99% | 144,634,900 |
| Sep 17, 2025 | 5.30 | 5.37 | 5.28 | 5.36 | 5.36 | 0.94% | 96,637,280 |
| Sep 16, 2025 | 5.29 | 5.33 | 5.24 | 5.31 | 5.31 | 0.19% | 90,830,250 |
| Sep 15, 2025 | 5.30 | 5.33 | 5.27 | 5.30 | 5.30 | - | 77,220,730 |
| Sep 12, 2025 | 5.37 | 5.39 | 5.27 | 5.30 | 5.30 | -1.49% | 104,231,000 |
| Sep 11, 2025 | 5.24 | 5.39 | 5.22 | 5.38 | 5.38 | 2.67% | 137,493,100 |
| Sep 10, 2025 | 5.25 | 5.28 | 5.21 | 5.24 | 5.24 | -0.19% | 80,268,990 |
| Sep 9, 2025 | 5.25 | 5.30 | 5.23 | 5.25 | 5.25 | -0.38% | 110,129,800 |
| Sep 8, 2025 | 5.26 | 5.31 | 5.24 | 5.27 | 5.27 | -0.19% | 109,940,000 |
| Sep 5, 2025 | 5.26 | 5.30 | 5.21 | 5.28 | 5.28 | 0.38% | 110,143,900 |
| Sep 4, 2025 | 5.24 | 5.29 | 5.20 | 5.26 | 5.26 | 0.38% | 129,717,500 |
| Sep 3, 2025 | 5.40 | 5.44 | 5.22 | 5.24 | 5.24 | -2.60% | 136,714,300 |
| Sep 2, 2025 | 5.43 | 5.43 | 5.31 | 5.38 | 5.38 | -0.74% | 162,658,400 |
| Sep 1, 2025 | 5.49 | 5.53 | 5.37 | 5.42 | 5.42 | -0.73% | 192,235,700 |
| Aug 29, 2025 | 5.55 | 5.61 | 5.43 | 5.46 | 5.46 | -1.44% | 285,729,500 |
| Aug 28, 2025 | 5.48 | 5.55 | 5.41 | 5.54 | 5.54 | 1.09% | 154,486,700 |
| Aug 27, 2025 | 5.66 | 5.70 | 5.48 | 5.48 | 5.48 | -3.52% | 184,097,800 |
| Aug 26, 2025 | 5.69 | 5.73 | 5.65 | 5.68 | 5.68 | -0.87% | 104,496,700 |
| Aug 25, 2025 | 5.72 | 5.78 | 5.65 | 5.73 | 5.73 | 0.70% | 180,364,400 |
| Aug 22, 2025 | 5.53 | 5.70 | 5.52 | 5.69 | 5.69 | 2.52% | 176,005,100 |
| Aug 21, 2025 | 5.63 | 5.64 | 5.52 | 5.55 | 5.55 | -0.36% | 107,934,200 |
| Aug 20, 2025 | 5.49 | 5.57 | 5.45 | 5.57 | 5.57 | 1.09% | 136,220,600 |
| Aug 19, 2025 | 5.56 | 5.59 | 5.50 | 5.51 | 5.51 | -1.25% | 118,901,700 |
| Aug 18, 2025 | 5.58 | 5.65 | 5.51 | 5.58 | 5.58 | 0.72% | 195,340,200 |
| Aug 15, 2025 | 5.39 | 5.58 | 5.37 | 5.54 | 5.54 | 2.59% | 199,607,000 |
| Aug 14, 2025 | 5.41 | 5.49 | 5.38 | 5.40 | 5.40 | -0.18% | 133,769,200 |
| Aug 13, 2025 | 5.38 | 5.48 | 5.36 | 5.41 | 5.41 | - | 126,982,300 |
| Aug 12, 2025 | 5.39 | 5.42 | 5.37 | 5.41 | 5.36 | 0.37% | 67,475,460 |
| Aug 11, 2025 | 5.35 | 5.42 | 5.34 | 5.39 | 5.34 | 0.56% | 84,966,920 |
| Aug 8, 2025 | 5.37 | 5.39 | 5.32 | 5.36 | 5.31 | -0.37% | 54,346,600 |
| Aug 7, 2025 | 5.36 | 5.40 | 5.32 | 5.38 | 5.33 | 0.75% | 72,925,060 |
| Aug 6, 2025 | 5.32 | 5.36 | 5.30 | 5.34 | 5.29 | - | 53,938,020 |
| Aug 5, 2025 | 5.29 | 5.36 | 5.28 | 5.34 | 5.29 | 1.33% | 71,868,020 |
| Aug 4, 2025 | 5.25 | 5.29 | 5.22 | 5.27 | 5.23 | - | 69,433,080 |
| Aug 1, 2025 | 5.28 | 5.33 | 5.24 | 5.27 | 5.23 | -0.57% | 73,501,280 |
| Jul 31, 2025 | 5.40 | 5.41 | 5.26 | 5.30 | 5.25 | -2.21% | 94,115,690 |
| Jul 30, 2025 | 5.44 | 5.48 | 5.37 | 5.42 | 5.37 | -0.73% | 76,909,250 |
| Jul 29, 2025 | 5.43 | 5.47 | 5.35 | 5.46 | 5.41 | - | 97,714,400 |
| Jul 28, 2025 | 5.43 | 5.52 | 5.39 | 5.46 | 5.41 | 0.37% | 94,973,010 |
| Jul 25, 2025 | 5.49 | 5.51 | 5.42 | 5.44 | 5.39 | -0.73% | 93,627,850 |
| Jul 24, 2025 | 5.36 | 5.50 | 5.34 | 5.48 | 5.43 | 2.24% | 140,161,000 |
| Jul 23, 2025 | 5.38 | 5.45 | 5.35 | 5.36 | 5.31 | -0.37% | 122,281,800 |
| Jul 22, 2025 | 5.35 | 5.38 | 5.28 | 5.38 | 5.33 | 0.56% | 84,101,490 |
| Jul 21, 2025 | 5.25 | 5.37 | 5.24 | 5.35 | 5.30 | 1.90% | 98,989,100 |
| Jul 18, 2025 | 5.23 | 5.25 | 5.21 | 5.25 | 5.21 | 0.38% | 63,764,720 |
| Jul 17, 2025 | 5.18 | 5.24 | 5.16 | 5.23 | 5.19 | 0.97% | 63,241,720 |
| Jul 16, 2025 | 5.19 | 5.24 | 5.14 | 5.18 | 5.14 | -0.58% | 90,629,740 |
| Jul 15, 2025 | 5.26 | 5.28 | 5.16 | 5.21 | 5.17 | -0.19% | 96,561,840 |
| Jul 14, 2025 | 5.28 | 5.29 | 5.20 | 5.22 | 5.18 | -1.14% | 95,409,000 |
| Jul 11, 2025 | 5.15 | 5.38 | 5.13 | 5.28 | 5.24 | 3.13% | 215,872,500 |