Shenwan Hongyuan Group Co., Ltd. (SHE:000166)
China
· Delayed Price · Currency is CNY 4.740
+0.060 (1.28%)
Apr 29, 2026, 3:04 PM CST
Shenwan Hongyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.68 | 4.75 | 4.67 | 4.74 | 4.74 | 1.28% | 76,473,218 |
| Apr 28, 2026 | 4.63 | 4.72 | 4.61 | 4.68 | 4.68 | 1.30% | 96,070,131 |
| Apr 27, 2026 | 4.63 | 4.66 | 4.61 | 4.62 | 4.62 | -0.22% | 59,115,150 |
| Apr 24, 2026 | 4.64 | 4.65 | 4.60 | 4.63 | 4.63 | -0.43% | 58,436,760 |
| Apr 23, 2026 | 4.69 | 4.70 | 4.63 | 4.65 | 4.65 | -0.85% | 81,265,532 |
| Apr 22, 2026 | 4.68 | 4.75 | 4.67 | 4.69 | 4.69 | -0.21% | 80,967,470 |
| Apr 21, 2026 | 4.73 | 4.73 | 4.68 | 4.70 | 4.70 | -0.84% | 56,358,280 |
| Apr 20, 2026 | 4.74 | 4.75 | 4.72 | 4.74 | 4.74 | - | 52,069,327 |
| Apr 17, 2026 | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | -0.21% | 58,809,149 |
| Apr 16, 2026 | 4.77 | 4.79 | 4.74 | 4.75 | 4.75 | - | 70,175,423 |
| Apr 15, 2026 | 4.78 | 4.79 | 4.74 | 4.75 | 4.75 | -0.42% | 54,121,570 |
| Apr 14, 2026 | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | 0.42% | 56,272,550 |
| Apr 13, 2026 | 4.69 | 4.78 | 4.67 | 4.75 | 4.75 | 0.64% | 82,709,228 |
| Apr 10, 2026 | 4.67 | 4.80 | 4.67 | 4.72 | 4.72 | 1.72% | 145,305,100 |
| Apr 9, 2026 | 4.71 | 4.71 | 4.63 | 4.64 | 4.64 | -2.11% | 75,115,190 |
| Apr 8, 2026 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 2.60% | 98,771,810 |
| Apr 7, 2026 | 4.65 | 4.66 | 4.59 | 4.62 | 4.62 | -0.43% | 54,987,970 |
| Apr 3, 2026 | 4.68 | 4.69 | 4.63 | 4.64 | 4.64 | -0.64% | 50,171,600 |
| Apr 2, 2026 | 4.73 | 4.73 | 4.66 | 4.67 | 4.67 | -1.48% | 71,664,370 |
| Apr 1, 2026 | 4.74 | 4.77 | 4.71 | 4.74 | 4.74 | 1.28% | 66,167,660 |
| Mar 31, 2026 | 4.70 | 4.77 | 4.67 | 4.68 | 4.68 | -0.43% | 74,225,700 |
| Mar 30, 2026 | 4.67 | 4.72 | 4.65 | 4.70 | 4.70 | -0.63% | 77,194,417 |
| Mar 27, 2026 | 4.66 | 4.75 | 4.66 | 4.73 | 4.73 | 0.85% | 59,617,134 |
| Mar 26, 2026 | 4.77 | 4.78 | 4.68 | 4.69 | 4.69 | -1.68% | 61,718,253 |
| Mar 25, 2026 | 4.73 | 4.81 | 4.72 | 4.77 | 4.77 | 0.85% | 75,494,000 |
| Mar 24, 2026 | 4.71 | 4.76 | 4.65 | 4.73 | 4.73 | 1.28% | 76,101,510 |
| Mar 23, 2026 | 4.84 | 4.85 | 4.63 | 4.67 | 4.67 | -4.50% | 132,990,400 |
| Mar 20, 2026 | 4.94 | 4.96 | 4.88 | 4.89 | 4.89 | -0.81% | 76,162,284 |
| Mar 19, 2026 | 4.93 | 4.99 | 4.92 | 4.93 | 4.93 | -0.40% | 100,271,500 |
| Mar 18, 2026 | 4.96 | 4.97 | 4.92 | 4.95 | 4.95 | -0.60% | 72,111,460 |
| Mar 17, 2026 | 4.95 | 5.04 | 4.94 | 4.98 | 4.98 | 0.61% | 104,686,800 |
| Mar 16, 2026 | 4.94 | 4.96 | 4.91 | 4.95 | 4.95 | 0.41% | 65,828,030 |
| Mar 13, 2026 | 4.94 | 4.99 | 4.91 | 4.93 | 4.93 | -0.60% | 77,574,220 |
| Mar 12, 2026 | 4.89 | 4.97 | 4.89 | 4.96 | 4.96 | 1.22% | 95,938,530 |
| Mar 11, 2026 | 4.89 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 65,467,120 |
| Mar 10, 2026 | 4.87 | 4.90 | 4.86 | 4.88 | 4.88 | 0.62% | 57,951,330 |
| Mar 9, 2026 | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | -1.02% | 82,137,620 |
| Mar 6, 2026 | 4.84 | 4.90 | 4.83 | 4.90 | 4.90 | 1.24% | 67,560,960 |
| Mar 5, 2026 | 4.85 | 4.87 | 4.83 | 4.84 | 4.84 | 0.62% | 62,072,730 |
| Mar 4, 2026 | 4.92 | 4.93 | 4.81 | 4.81 | 4.81 | -2.83% | 137,040,169 |
| Mar 3, 2026 | 4.98 | 5.03 | 4.93 | 4.95 | 4.95 | -0.40% | 123,424,800 |
| Mar 2, 2026 | 4.98 | 4.99 | 4.92 | 4.97 | 4.97 | -0.80% | 106,294,200 |
| Feb 27, 2026 | 4.99 | 5.02 | 4.98 | 5.01 | 5.01 | 0.20% | 84,037,640 |
| Feb 26, 2026 | 5.05 | 5.05 | 4.99 | 5.00 | 5.00 | -0.79% | 88,779,500 |
| Feb 25, 2026 | 5.02 | 5.09 | 5.01 | 5.04 | 5.04 | 0.60% | 109,227,300 |
| Feb 24, 2026 | 5.05 | 5.06 | 5.01 | 5.01 | 5.01 | -0.20% | 77,059,320 |
| Feb 13, 2026 | 5.06 | 5.09 | 5.01 | 5.02 | 5.02 | -0.79% | 76,552,480 |
| Feb 12, 2026 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | -0.59% | 65,393,290 |
| Feb 11, 2026 | 5.10 | 5.12 | 5.09 | 5.09 | 5.09 | -0.20% | 52,088,230 |
| Feb 10, 2026 | 5.11 | 5.12 | 5.09 | 5.10 | 5.10 | -0.20% | 62,753,900 |
| Feb 9, 2026 | 5.10 | 5.13 | 5.09 | 5.11 | 5.11 | 0.79% | 72,515,290 |
| Feb 6, 2026 | 5.07 | 5.12 | 5.05 | 5.07 | 5.07 | -0.59% | 74,232,340 |
| Feb 5, 2026 | 5.08 | 5.12 | 5.05 | 5.10 | 5.10 | 0.39% | 96,180,730 |
| Feb 4, 2026 | 5.01 | 5.09 | 5.00 | 5.08 | 5.08 | 1.20% | 112,498,365 |
| Feb 3, 2026 | 5.05 | 5.07 | 4.98 | 5.02 | 5.02 | -0.20% | 129,239,900 |
| Feb 2, 2026 | 5.09 | 5.13 | 5.02 | 5.03 | 5.03 | -0.79% | 141,215,400 |
| Jan 30, 2026 | 5.14 | 5.16 | 5.07 | 5.07 | 5.07 | -1.93% | 145,934,000 |
| Jan 29, 2026 | 5.11 | 5.18 | 5.04 | 5.17 | 5.17 | 1.17% | 210,289,600 |
| Jan 28, 2026 | 5.09 | 5.15 | 5.07 | 5.11 | 5.11 | 0.79% | 172,687,500 |
| Jan 27, 2026 | 5.14 | 5.14 | 5.06 | 5.07 | 5.07 | -1.17% | 132,305,500 |
| Jan 26, 2026 | 5.10 | 5.19 | 5.10 | 5.13 | 5.13 | 0.59% | 158,001,000 |
| Jan 23, 2026 | 5.13 | 5.14 | 5.09 | 5.10 | 5.10 | -0.39% | 124,059,700 |
| Jan 22, 2026 | 5.13 | 5.16 | 5.11 | 5.12 | 5.12 | - | 83,660,230 |
| Jan 21, 2026 | 5.15 | 5.17 | 5.10 | 5.12 | 5.12 | -0.97% | 102,557,800 |
| Jan 20, 2026 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | 0.58% | 110,189,700 |
| Jan 19, 2026 | 5.18 | 5.21 | 5.10 | 5.14 | 5.14 | -0.77% | 157,232,000 |
| Jan 16, 2026 | 5.27 | 5.29 | 5.18 | 5.18 | 5.18 | -1.33% | 110,788,300 |
| Jan 15, 2026 | 5.32 | 5.34 | 5.23 | 5.25 | 5.25 | -1.69% | 132,607,353 |
| Jan 14, 2026 | 5.35 | 5.46 | 5.31 | 5.34 | 5.34 | -0.56% | 155,037,700 |
| Jan 13, 2026 | 5.44 | 5.48 | 5.35 | 5.37 | 5.37 | -1.10% | 121,008,400 |
| Jan 12, 2026 | 5.36 | 5.46 | 5.33 | 5.43 | 5.43 | 1.50% | 156,356,400 |
| Jan 9, 2026 | 5.33 | 5.38 | 5.31 | 5.35 | 5.35 | 0.56% | 116,899,500 |
| Jan 8, 2026 | 5.40 | 5.41 | 5.30 | 5.32 | 5.32 | -2.03% | 157,275,900 |
| Jan 7, 2026 | 5.49 | 5.49 | 5.39 | 5.43 | 5.43 | -1.09% | 118,653,951 |
| Jan 6, 2026 | 5.29 | 5.49 | 5.28 | 5.49 | 5.49 | 3.78% | 232,572,500 |
| Jan 5, 2026 | 5.26 | 5.32 | 5.25 | 5.29 | 5.29 | 0.38% | 121,977,200 |
| Dec 31, 2025 | 5.29 | 5.32 | 5.26 | 5.27 | 5.27 | -0.19% | 69,436,700 |
| Dec 30, 2025 | 5.28 | 5.32 | 5.27 | 5.28 | 5.28 | -0.38% | 63,064,660 |
| Dec 29, 2025 | 5.33 | 5.33 | 5.27 | 5.30 | 5.30 | -0.38% | 70,257,460 |
| Dec 26, 2025 | 5.29 | 5.36 | 5.27 | 5.32 | 5.32 | 0.38% | 90,994,325 |
| Dec 25, 2025 | 5.26 | 5.33 | 5.26 | 5.30 | 5.30 | 0.57% | 71,524,840 |
| Dec 24, 2025 | 5.22 | 5.28 | 5.21 | 5.27 | 5.27 | 0.57% | 64,866,430 |
| Dec 23, 2025 | 5.27 | 5.29 | 5.23 | 5.24 | 5.21 | -0.57% | 58,485,750 |
| Dec 22, 2025 | 5.27 | 5.31 | 5.25 | 5.27 | 5.23 | -0.19% | 60,181,570 |
| Dec 19, 2025 | 5.27 | 5.32 | 5.24 | 5.28 | 5.24 | - | 73,861,750 |
| Dec 18, 2025 | 5.33 | 5.34 | 5.24 | 5.28 | 5.24 | -0.38% | 84,940,140 |
| Dec 17, 2025 | 5.22 | 5.34 | 5.17 | 5.30 | 5.26 | 1.73% | 111,548,400 |
| Dec 16, 2025 | 5.24 | 5.27 | 5.20 | 5.21 | 5.18 | -0.76% | 67,403,690 |
| Dec 15, 2025 | 5.20 | 5.30 | 5.18 | 5.25 | 5.21 | 0.38% | 81,389,450 |
| Dec 12, 2025 | 5.19 | 5.24 | 5.18 | 5.23 | 5.20 | 0.77% | 83,267,710 |
| Dec 11, 2025 | 5.24 | 5.25 | 5.18 | 5.19 | 5.16 | -0.95% | 69,941,990 |
| Dec 10, 2025 | 5.22 | 5.25 | 5.17 | 5.24 | 5.21 | - | 73,499,510 |
| Dec 9, 2025 | 5.25 | 5.28 | 5.21 | 5.24 | 5.21 | -0.57% | 100,590,500 |
| Dec 8, 2025 | 5.25 | 5.35 | 5.23 | 5.27 | 5.23 | 1.54% | 166,413,900 |
| Dec 5, 2025 | 5.08 | 5.21 | 5.07 | 5.19 | 5.16 | 1.96% | 116,022,300 |
| Dec 4, 2025 | 5.06 | 5.11 | 5.05 | 5.09 | 5.06 | 0.59% | 56,728,450 |
| Dec 3, 2025 | 5.12 | 5.14 | 5.05 | 5.06 | 5.03 | -1.17% | 73,167,590 |
| Dec 2, 2025 | 5.17 | 5.18 | 5.11 | 5.12 | 5.09 | -1.16% | 64,911,760 |
| Dec 1, 2025 | 5.14 | 5.19 | 5.13 | 5.18 | 5.15 | 0.58% | 61,976,180 |
| Nov 28, 2025 | 5.13 | 5.16 | 5.11 | 5.15 | 5.12 | 0.19% | 54,984,910 |