Shunfa Hengneng Corporation (SHE:000631)
China
· Delayed Price · Currency is CNY 3.860
-0.020 (-0.52%)
Mar 9, 2026, 3:04 PM CST
Shunfa Hengneng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.79 | 3.96 | 3.77 | 3.88 | 3.88 | 2.37% | 22,803,400 |
| Mar 5, 2026 | 3.75 | 3.86 | 3.73 | 3.79 | 3.79 | 2.43% | 23,490,630 |
| Mar 4, 2026 | 3.61 | 3.76 | 3.60 | 3.70 | 3.70 | 1.37% | 15,681,060 |
| Mar 3, 2026 | 3.77 | 3.79 | 3.64 | 3.65 | 3.65 | -3.18% | 18,342,750 |
| Mar 2, 2026 | 3.80 | 3.84 | 3.71 | 3.77 | 3.77 | -2.33% | 23,360,220 |
| Feb 27, 2026 | 3.84 | 3.87 | 3.79 | 3.86 | 3.86 | 0.78% | 15,510,800 |
| Feb 26, 2026 | 3.87 | 3.90 | 3.78 | 3.83 | 3.83 | -1.03% | 18,862,660 |
| Feb 25, 2026 | 3.81 | 3.89 | 3.78 | 3.87 | 3.87 | 1.31% | 21,957,929 |
| Feb 24, 2026 | 3.83 | 3.87 | 3.77 | 3.82 | 3.82 | 1.33% | 24,976,016 |
| Feb 13, 2026 | 3.90 | 3.93 | 3.76 | 3.77 | 3.77 | -3.33% | 21,486,440 |
| Feb 12, 2026 | 3.96 | 4.02 | 3.88 | 3.90 | 3.90 | -2.01% | 21,788,560 |
| Feb 11, 2026 | 4.07 | 4.12 | 3.91 | 3.98 | 3.98 | -2.69% | 32,069,230 |
| Feb 10, 2026 | 3.97 | 4.14 | 3.95 | 4.09 | 4.09 | 3.02% | 40,211,130 |
| Feb 9, 2026 | 3.93 | 4.00 | 3.86 | 3.97 | 3.97 | 2.06% | 27,454,880 |
| Feb 6, 2026 | 3.89 | 3.92 | 3.74 | 3.89 | 3.89 | 1.30% | 40,873,300 |
| Feb 5, 2026 | 3.70 | 3.91 | 3.67 | 3.84 | 3.84 | 2.40% | 71,815,930 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.65 | 3.75 | 3.75 | -7.64% | 107,852,600 |
| Feb 3, 2026 | 4.14 | 4.15 | 4.02 | 4.06 | 4.06 | - | 29,854,030 |
| Feb 2, 2026 | 4.15 | 4.22 | 4.06 | 4.06 | 4.06 | -2.17% | 39,048,880 |
| Jan 30, 2026 | 4.12 | 4.19 | 4.01 | 4.15 | 4.15 | 1.47% | 43,314,600 |
| Jan 29, 2026 | 4.29 | 4.35 | 4.06 | 4.09 | 4.09 | -4.66% | 71,881,270 |
| Jan 28, 2026 | 4.29 | 4.45 | 4.21 | 4.29 | 4.29 | 0.94% | 105,563,900 |
| Jan 27, 2026 | 3.93 | 4.35 | 3.93 | 4.25 | 4.25 | 7.59% | 121,244,500 |
| Jan 26, 2026 | 3.83 | 4.11 | 3.81 | 3.95 | 3.95 | 1.28% | 67,827,500 |
| Jan 23, 2026 | 3.58 | 3.90 | 3.56 | 3.90 | 3.90 | 8.94% | 71,628,450 |
| Jan 22, 2026 | 3.56 | 3.60 | 3.53 | 3.58 | 3.58 | - | 18,608,520 |
| Jan 21, 2026 | 3.53 | 3.60 | 3.50 | 3.58 | 3.58 | 0.56% | 19,970,350 |
| Jan 20, 2026 | 3.44 | 3.59 | 3.42 | 3.56 | 3.56 | 3.79% | 30,962,150 |
| Jan 19, 2026 | 3.37 | 3.43 | 3.36 | 3.43 | 3.43 | 1.78% | 13,959,420 |
| Jan 16, 2026 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | 0.30% | 14,427,144 |
| Jan 15, 2026 | 3.38 | 3.42 | 3.35 | 3.36 | 3.36 | -1.18% | 13,863,340 |
| Jan 14, 2026 | 3.36 | 3.45 | 3.35 | 3.40 | 3.40 | 1.49% | 26,137,220 |
| Jan 13, 2026 | 3.37 | 3.42 | 3.35 | 3.35 | 3.35 | -0.59% | 19,897,461 |
| Jan 12, 2026 | 3.41 | 3.43 | 3.34 | 3.37 | 3.37 | -1.17% | 25,907,580 |
| Jan 9, 2026 | 3.39 | 3.48 | 3.38 | 3.41 | 3.41 | 0.59% | 18,269,410 |
| Jan 8, 2026 | 3.33 | 3.41 | 3.32 | 3.39 | 3.39 | 1.80% | 17,359,640 |
| Jan 7, 2026 | 3.38 | 3.40 | 3.32 | 3.33 | 3.33 | - | 11,849,590 |
| Jan 6, 2026 | 3.30 | 3.36 | 3.30 | 3.33 | 3.33 | 1.22% | 13,366,400 |
| Jan 5, 2026 | 3.26 | 3.31 | 3.25 | 3.29 | 3.29 | 1.23% | 17,181,800 |
| Dec 31, 2025 | 3.22 | 3.27 | 3.19 | 3.25 | 3.25 | 1.56% | 9,933,095 |
| Dec 30, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -1.54% | 12,778,640 |
| Dec 29, 2025 | 3.28 | 3.28 | 3.23 | 3.25 | 3.25 | -0.31% | 9,589,048 |
| Dec 26, 2025 | 3.28 | 3.31 | 3.26 | 3.26 | 3.26 | -0.61% | 11,961,100 |
| Dec 25, 2025 | 3.30 | 3.30 | 3.26 | 3.28 | 3.28 | - | 7,463,087 |
| Dec 24, 2025 | 3.26 | 3.29 | 3.24 | 3.28 | 3.28 | 0.61% | 9,698,456 |
| Dec 23, 2025 | 3.29 | 3.30 | 3.24 | 3.26 | 3.26 | -0.31% | 9,919,400 |
| Dec 22, 2025 | 3.30 | 3.31 | 3.25 | 3.27 | 3.27 | -0.61% | 10,337,170 |
| Dec 19, 2025 | 3.23 | 3.30 | 3.20 | 3.29 | 3.29 | 3.13% | 15,317,950 |
| Dec 18, 2025 | 3.19 | 3.24 | 3.18 | 3.19 | 3.19 | - | 9,701,919 |
| Dec 17, 2025 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -0.31% | 14,244,990 |
| Dec 16, 2025 | 3.30 | 3.31 | 3.19 | 3.20 | 3.20 | -3.03% | 20,124,280 |
| Dec 15, 2025 | 3.29 | 3.32 | 3.26 | 3.30 | 3.30 | 0.30% | 13,167,590 |
| Dec 12, 2025 | 3.32 | 3.34 | 3.29 | 3.29 | 3.29 | -0.90% | 19,529,000 |
| Dec 11, 2025 | 3.42 | 3.42 | 3.31 | 3.32 | 3.32 | -2.06% | 20,397,400 |
| Dec 10, 2025 | 3.33 | 3.41 | 3.33 | 3.39 | 3.39 | 0.89% | 19,147,890 |
| Dec 9, 2025 | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -3.17% | 23,522,490 |
| Dec 8, 2025 | 3.42 | 3.51 | 3.40 | 3.47 | 3.47 | 1.76% | 29,195,090 |
| Dec 5, 2025 | 3.35 | 3.44 | 3.31 | 3.41 | 3.41 | 1.79% | 20,336,729 |
| Dec 4, 2025 | 3.45 | 3.45 | 3.34 | 3.35 | 3.35 | -2.90% | 25,185,110 |
| Dec 3, 2025 | 3.38 | 3.53 | 3.38 | 3.45 | 3.45 | 2.07% | 51,749,961 |
| Dec 2, 2025 | 3.33 | 3.38 | 3.27 | 3.38 | 3.38 | 0.90% | 25,147,700 |
| Dec 1, 2025 | 3.32 | 3.37 | 3.30 | 3.35 | 3.35 | 0.90% | 20,972,660 |
| Nov 28, 2025 | 3.30 | 3.33 | 3.25 | 3.32 | 3.32 | 0.61% | 21,460,850 |
| Nov 27, 2025 | 3.29 | 3.32 | 3.24 | 3.30 | 3.30 | 0.30% | 18,170,270 |
| Nov 26, 2025 | 3.35 | 3.37 | 3.28 | 3.29 | 3.29 | -1.79% | 24,950,435 |
| Nov 25, 2025 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | 0.90% | 23,174,380 |
| Nov 24, 2025 | 3.34 | 3.37 | 3.27 | 3.32 | 3.32 | -0.60% | 25,161,350 |
| Nov 21, 2025 | 3.36 | 3.42 | 3.27 | 3.34 | 3.34 | -1.76% | 42,483,930 |
| Nov 20, 2025 | 3.46 | 3.49 | 3.38 | 3.40 | 3.40 | -1.73% | 33,877,490 |
| Nov 19, 2025 | 3.66 | 3.68 | 3.45 | 3.46 | 3.46 | -5.21% | 61,466,030 |
| Nov 18, 2025 | 3.76 | 3.84 | 3.62 | 3.65 | 3.65 | -4.70% | 68,558,810 |
| Nov 17, 2025 | 3.75 | 3.89 | 3.68 | 3.83 | 3.83 | 2.68% | 86,341,100 |
| Nov 14, 2025 | 3.72 | 4.00 | 3.71 | 3.73 | 3.73 | -2.10% | 119,502,300 |
| Nov 13, 2025 | 3.95 | 3.97 | 3.71 | 3.81 | 3.81 | -3.54% | 156,730,200 |
| Nov 12, 2025 | 3.79 | 3.95 | 3.72 | 3.95 | 3.95 | 10.03% | 158,249,100 |
| Nov 11, 2025 | 3.27 | 3.59 | 3.26 | 3.59 | 3.59 | 10.12% | 48,431,370 |
| Nov 10, 2025 | 3.23 | 3.26 | 3.20 | 3.26 | 3.26 | 1.24% | 11,652,140 |
| Nov 7, 2025 | 3.25 | 3.27 | 3.20 | 3.22 | 3.22 | - | 13,241,750 |
| Nov 6, 2025 | 3.19 | 3.24 | 3.17 | 3.22 | 3.22 | 0.94% | 15,747,830 |
| Nov 5, 2025 | 3.12 | 3.20 | 3.11 | 3.19 | 3.19 | 1.59% | 16,298,550 |
| Nov 4, 2025 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | 0.64% | 15,390,500 |
| Nov 3, 2025 | 3.11 | 3.15 | 3.09 | 3.12 | 3.12 | - | 12,581,240 |
| Oct 31, 2025 | 3.10 | 3.15 | 3.10 | 3.12 | 3.12 | 1.30% | 17,340,720 |
| Oct 30, 2025 | 3.20 | 3.21 | 3.07 | 3.08 | 3.08 | -3.45% | 26,807,400 |
| Oct 29, 2025 | 3.21 | 3.21 | 3.15 | 3.19 | 3.19 | -0.31% | 12,097,510 |
| Oct 28, 2025 | 3.22 | 3.24 | 3.19 | 3.20 | 3.20 | -0.93% | 13,885,290 |
| Oct 27, 2025 | 3.27 | 3.29 | 3.22 | 3.23 | 3.23 | -0.62% | 17,377,960 |
| Oct 24, 2025 | 3.27 | 3.30 | 3.22 | 3.25 | 3.25 | -0.91% | 19,079,360 |
| Oct 23, 2025 | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -1.50% | 15,151,860 |
| Oct 22, 2025 | 3.30 | 3.34 | 3.28 | 3.33 | 3.33 | 0.60% | 17,538,030 |
| Oct 21, 2025 | 3.21 | 3.32 | 3.21 | 3.31 | 3.31 | 2.80% | 19,769,350 |
| Oct 20, 2025 | 3.20 | 3.24 | 3.19 | 3.22 | 3.22 | 1.26% | 11,999,120 |
| Oct 17, 2025 | 3.25 | 3.28 | 3.18 | 3.18 | 3.18 | -2.15% | 17,551,690 |
| Oct 16, 2025 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | 19,162,830 |
| Oct 15, 2025 | 3.18 | 3.23 | 3.16 | 3.20 | 3.20 | 0.63% | 13,538,180 |
| Oct 14, 2025 | 3.20 | 3.25 | 3.17 | 3.18 | 3.18 | - | 19,222,340 |
| Oct 13, 2025 | 3.16 | 3.19 | 3.10 | 3.18 | 3.18 | -1.24% | 18,415,740 |
| Oct 10, 2025 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | 1.58% | 17,549,100 |
| Oct 9, 2025 | 3.20 | 3.22 | 3.12 | 3.17 | 3.17 | -1.25% | 18,932,100 |
| Sep 30, 2025 | 3.20 | 3.22 | 3.16 | 3.21 | 3.21 | 0.31% | 15,700,100 |