Shaanxi Fenghuo Electronics Co., Ltd. (SHE:000561)
China
· Delayed Price · Currency is CNY 9.29
+0.06 (0.65%)
Apr 29, 2026, 3:04 PM CST
SHE:000561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.13 | 9.32 | 9.08 | 9.29 | 9.29 | 0.65% | 9,638,142 |
| Apr 28, 2026 | 9.43 | 9.46 | 9.18 | 9.23 | 9.23 | -2.53% | 9,736,575 |
| Apr 27, 2026 | 9.49 | 9.52 | 9.30 | 9.47 | 9.47 | -0.11% | 8,424,973 |
| Apr 24, 2026 | 9.65 | 9.66 | 9.39 | 9.48 | 9.48 | -2.07% | 9,589,689 |
| Apr 23, 2026 | 9.86 | 9.96 | 9.63 | 9.68 | 9.68 | -2.12% | 12,396,900 |
| Apr 22, 2026 | 9.88 | 9.97 | 9.84 | 9.89 | 9.89 | -0.40% | 8,849,888 |
| Apr 21, 2026 | 10.07 | 10.14 | 9.88 | 9.93 | 9.93 | -1.68% | 10,723,260 |
| Apr 20, 2026 | 9.97 | 10.11 | 9.96 | 10.10 | 10.10 | 1.20% | 16,604,430 |
| Apr 17, 2026 | 9.89 | 10.04 | 9.78 | 9.98 | 9.98 | 0.10% | 13,701,920 |
| Apr 16, 2026 | 9.80 | 9.99 | 9.72 | 9.97 | 9.97 | 1.63% | 12,771,920 |
| Apr 15, 2026 | 9.90 | 10.03 | 9.76 | 9.81 | 9.81 | -0.81% | 15,108,960 |
| Apr 14, 2026 | 9.81 | 9.89 | 9.74 | 9.89 | 9.89 | 1.33% | 11,743,280 |
| Apr 13, 2026 | 9.64 | 9.79 | 9.60 | 9.76 | 9.76 | 1.04% | 8,957,160 |
| Apr 10, 2026 | 9.75 | 9.85 | 9.65 | 9.66 | 9.66 | -0.10% | 10,393,740 |
| Apr 9, 2026 | 9.68 | 9.76 | 9.58 | 9.67 | 9.67 | -0.92% | 9,027,039 |
| Apr 8, 2026 | 9.47 | 9.77 | 9.42 | 9.76 | 9.76 | 4.95% | 11,889,480 |
| Apr 7, 2026 | 9.36 | 9.38 | 9.28 | 9.30 | 9.30 | 0.22% | 4,890,485 |
| Apr 3, 2026 | 9.57 | 9.57 | 9.27 | 9.28 | 9.28 | -2.52% | 6,510,801 |
| Apr 2, 2026 | 9.61 | 9.74 | 9.44 | 9.52 | 9.52 | -1.55% | 6,860,756 |
| Apr 1, 2026 | 9.84 | 9.86 | 9.57 | 9.67 | 9.67 | -0.21% | 8,283,000 |
| Mar 31, 2026 | 9.76 | 9.92 | 9.69 | 9.69 | 9.69 | -0.72% | 10,049,694 |
| Mar 30, 2026 | 9.43 | 9.77 | 9.41 | 9.76 | 9.76 | 1.88% | 10,327,344 |
| Mar 27, 2026 | 9.40 | 9.60 | 9.30 | 9.58 | 9.58 | 0.95% | 8,282,301 |
| Mar 26, 2026 | 9.63 | 9.69 | 9.45 | 9.49 | 9.49 | -1.35% | 9,384,447 |
| Mar 25, 2026 | 9.42 | 9.65 | 9.40 | 9.62 | 9.62 | 1.91% | 11,292,800 |
| Mar 24, 2026 | 9.28 | 9.45 | 9.10 | 9.44 | 9.44 | 4.42% | 15,770,870 |
| Mar 23, 2026 | 9.46 | 9.57 | 9.03 | 9.04 | 9.04 | -6.71% | 17,226,790 |
| Mar 20, 2026 | 10.23 | 10.25 | 9.68 | 9.69 | 9.69 | -4.25% | 13,784,570 |
| Mar 19, 2026 | 10.30 | 10.33 | 10.10 | 10.12 | 10.12 | -2.88% | 9,689,446 |
| Mar 18, 2026 | 10.23 | 10.45 | 10.13 | 10.42 | 10.42 | 1.96% | 10,468,880 |
| Mar 17, 2026 | 10.53 | 10.58 | 10.21 | 10.22 | 10.22 | -2.29% | 9,992,134 |
| Mar 16, 2026 | 10.43 | 10.46 | 10.24 | 10.46 | 10.46 | -0.10% | 11,573,800 |
| Mar 13, 2026 | 10.55 | 10.65 | 10.46 | 10.47 | 10.47 | -1.23% | 10,545,870 |
| Mar 12, 2026 | 10.81 | 10.82 | 10.55 | 10.60 | 10.60 | -2.39% | 14,099,940 |
| Mar 11, 2026 | 11.05 | 11.07 | 10.83 | 10.86 | 10.86 | -1.72% | 15,704,928 |
| Mar 10, 2026 | 10.92 | 11.11 | 10.92 | 11.05 | 11.05 | 1.56% | 12,409,160 |
| Mar 9, 2026 | 11.03 | 11.06 | 10.70 | 10.88 | 10.88 | -2.42% | 17,254,250 |
| Mar 6, 2026 | 11.09 | 11.20 | 10.96 | 11.15 | 11.15 | -0.09% | 13,976,340 |
| Mar 5, 2026 | 11.27 | 11.33 | 11.06 | 11.16 | 11.16 | - | 18,278,280 |
| Mar 4, 2026 | 11.00 | 11.44 | 10.80 | 11.16 | 11.16 | -1.06% | 20,143,160 |
| Mar 3, 2026 | 12.06 | 12.07 | 11.20 | 11.28 | 11.28 | -6.93% | 42,172,610 |
| Mar 2, 2026 | 11.60 | 12.33 | 11.43 | 12.12 | 12.12 | 6.60% | 68,125,840 |
| Feb 27, 2026 | 11.41 | 11.45 | 11.27 | 11.37 | 11.37 | -0.18% | 14,476,830 |
| Feb 26, 2026 | 11.30 | 11.42 | 11.21 | 11.39 | 11.39 | 0.62% | 16,314,800 |
| Feb 25, 2026 | 11.23 | 11.35 | 11.18 | 11.32 | 11.32 | 0.80% | 14,236,100 |
| Feb 24, 2026 | 11.21 | 11.28 | 11.09 | 11.23 | 11.23 | 1.81% | 15,044,890 |
| Feb 13, 2026 | 11.10 | 11.20 | 11.01 | 11.03 | 11.03 | -0.54% | 11,705,210 |
| Feb 12, 2026 | 11.17 | 11.22 | 11.05 | 11.09 | 11.09 | -0.72% | 12,328,050 |
| Feb 11, 2026 | 11.39 | 11.39 | 11.16 | 11.17 | 11.17 | -1.59% | 17,522,220 |
| Feb 10, 2026 | 11.60 | 11.62 | 11.33 | 11.35 | 11.35 | -2.16% | 22,874,480 |
| Feb 9, 2026 | 11.60 | 11.65 | 11.51 | 11.60 | 11.60 | 1.67% | 20,653,315 |
| Feb 6, 2026 | 11.27 | 11.55 | 11.22 | 11.41 | 11.41 | 0.35% | 18,002,450 |
| Feb 5, 2026 | 11.50 | 11.65 | 11.33 | 11.37 | 11.37 | -2.07% | 19,164,280 |
| Feb 4, 2026 | 11.37 | 11.78 | 11.31 | 11.61 | 11.61 | 1.57% | 29,109,920 |
| Feb 3, 2026 | 11.14 | 11.48 | 11.06 | 11.43 | 11.43 | 3.16% | 24,659,064 |
| Feb 2, 2026 | 11.18 | 11.50 | 11.07 | 11.08 | 11.08 | -2.89% | 25,396,798 |
| Jan 30, 2026 | 11.81 | 11.93 | 11.35 | 11.41 | 11.41 | -4.28% | 35,568,300 |
| Jan 29, 2026 | 11.76 | 12.34 | 11.56 | 11.92 | 11.92 | 0.08% | 40,450,820 |
| Jan 28, 2026 | 12.25 | 12.36 | 11.91 | 11.91 | 11.91 | -2.78% | 32,717,780 |
| Jan 27, 2026 | 12.35 | 12.53 | 11.90 | 12.25 | 12.25 | -1.29% | 44,638,410 |
| Jan 26, 2026 | 13.15 | 13.15 | 12.20 | 12.41 | 12.41 | -5.63% | 104,178,800 |
| Jan 23, 2026 | 12.28 | 13.15 | 12.01 | 13.15 | 13.15 | 10.04% | 82,150,320 |
| Jan 22, 2026 | 11.61 | 11.97 | 11.61 | 11.95 | 11.95 | 2.75% | 31,575,620 |
| Jan 21, 2026 | 11.59 | 11.70 | 11.51 | 11.63 | 11.63 | -0.60% | 21,826,680 |
| Jan 20, 2026 | 12.05 | 12.17 | 11.50 | 11.70 | 11.70 | -3.31% | 37,498,770 |
| Jan 19, 2026 | 11.86 | 12.28 | 11.71 | 12.10 | 12.10 | 0.83% | 37,515,120 |
| Jan 16, 2026 | 12.49 | 12.58 | 11.89 | 12.00 | 12.00 | -3.15% | 53,658,825 |
| Jan 15, 2026 | 13.07 | 13.07 | 12.33 | 12.39 | 12.39 | -9.56% | 105,736,400 |
| Jan 14, 2026 | 12.51 | 14.05 | 12.51 | 13.70 | 13.70 | 7.28% | 159,399,400 |
| Jan 13, 2026 | 14.00 | 14.00 | 12.77 | 12.77 | 12.77 | -10.01% | 92,456,170 |
| Jan 12, 2026 | 13.28 | 14.53 | 13.10 | 14.19 | 14.19 | 7.42% | 120,480,500 |
| Jan 9, 2026 | 13.46 | 14.14 | 13.10 | 13.21 | 13.21 | -1.05% | 109,578,900 |
| Jan 8, 2026 | 12.80 | 13.42 | 12.51 | 13.35 | 13.35 | 4.30% | 95,753,590 |
| Jan 7, 2026 | 12.46 | 12.98 | 12.21 | 12.80 | 12.80 | 1.99% | 82,617,170 |
| Jan 6, 2026 | 12.54 | 12.75 | 12.31 | 12.55 | 12.55 | -1.80% | 74,005,020 |
| Jan 5, 2026 | 12.23 | 12.93 | 11.92 | 12.78 | 12.78 | 4.58% | 103,769,500 |
| Dec 31, 2025 | 12.22 | 12.46 | 12.10 | 12.22 | 12.22 | -0.97% | 50,948,350 |
| Dec 30, 2025 | 12.00 | 12.65 | 11.80 | 12.34 | 12.34 | 1.15% | 80,333,560 |
| Dec 29, 2025 | 11.99 | 12.37 | 11.87 | 12.20 | 12.20 | 1.84% | 71,200,306 |
| Dec 26, 2025 | 11.86 | 12.15 | 11.62 | 11.98 | 11.98 | 1.10% | 56,808,910 |
| Dec 25, 2025 | 11.45 | 11.86 | 11.42 | 11.85 | 11.85 | 3.04% | 41,319,780 |
| Dec 24, 2025 | 11.08 | 11.53 | 10.96 | 11.50 | 11.50 | 2.77% | 30,270,860 |
| Dec 23, 2025 | 11.43 | 11.75 | 11.12 | 11.19 | 11.19 | -2.78% | 31,679,690 |
| Dec 22, 2025 | 11.57 | 11.68 | 11.45 | 11.51 | 11.51 | -0.26% | 17,474,300 |
| Dec 19, 2025 | 11.32 | 11.79 | 11.23 | 11.54 | 11.54 | 1.41% | 22,109,700 |
| Dec 18, 2025 | 11.05 | 11.54 | 10.97 | 11.38 | 11.38 | 1.43% | 25,129,390 |
| Dec 17, 2025 | 11.51 | 11.65 | 10.96 | 11.22 | 11.22 | -3.53% | 30,008,700 |
| Dec 16, 2025 | 11.75 | 11.88 | 11.27 | 11.63 | 11.63 | -1.52% | 36,159,770 |
| Dec 15, 2025 | 11.48 | 11.94 | 11.38 | 11.81 | 11.81 | 1.64% | 43,209,670 |
| Dec 12, 2025 | 11.44 | 11.70 | 11.36 | 11.62 | 11.62 | 1.66% | 24,824,050 |
| Dec 11, 2025 | 11.59 | 11.69 | 11.43 | 11.43 | 11.43 | -1.12% | 19,097,070 |
| Dec 10, 2025 | 11.58 | 11.77 | 11.44 | 11.56 | 11.56 | -0.69% | 21,099,200 |
| Dec 9, 2025 | 11.51 | 11.80 | 11.51 | 11.64 | 11.64 | 0.09% | 30,886,500 |
| Dec 8, 2025 | 11.71 | 11.99 | 11.62 | 11.63 | 11.63 | -0.60% | 52,968,490 |
| Dec 5, 2025 | 11.25 | 12.16 | 11.15 | 11.70 | 11.70 | 5.88% | 66,586,895 |
| Dec 4, 2025 | 10.80 | 11.15 | 10.80 | 11.05 | 11.05 | 1.56% | 18,479,700 |
| Dec 3, 2025 | 11.00 | 11.06 | 10.70 | 10.88 | 10.88 | -1.36% | 17,054,012 |
| Dec 2, 2025 | 11.04 | 11.12 | 10.86 | 11.03 | 11.03 | -0.63% | 11,929,100 |
| Dec 1, 2025 | 10.88 | 11.20 | 10.88 | 11.10 | 11.10 | 2.02% | 20,609,580 |
| Nov 28, 2025 | 10.60 | 10.90 | 10.60 | 10.88 | 10.88 | 2.35% | 17,103,970 |