Shunfa Hengneng Corporation (SHE:000631)
China
· Delayed Price · Currency is CNY 3.220
+0.020 (0.63%)
Apr 29, 2026, 3:04 PM CST
Shunfa Hengneng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.18 | 3.24 | 3.17 | 3.22 | 3.22 | 0.63% | 20,801,557 |
| Apr 28, 2026 | 3.21 | 3.22 | 3.17 | 3.20 | 3.20 | -0.31% | 15,341,500 |
| Apr 27, 2026 | 3.17 | 3.22 | 3.14 | 3.21 | 3.21 | 0.63% | 18,753,737 |
| Apr 24, 2026 | 3.20 | 3.25 | 3.16 | 3.19 | 3.19 | -0.93% | 23,556,599 |
| Apr 23, 2026 | 3.22 | 3.23 | 3.18 | 3.22 | 3.22 | 0.31% | 19,812,696 |
| Apr 22, 2026 | 3.23 | 3.24 | 3.19 | 3.21 | 3.21 | -1.23% | 15,088,900 |
| Apr 21, 2026 | 3.26 | 3.28 | 3.18 | 3.25 | 3.25 | -0.31% | 19,419,290 |
| Apr 20, 2026 | 3.20 | 3.26 | 3.17 | 3.26 | 3.26 | 1.87% | 17,253,814 |
| Apr 17, 2026 | 3.27 | 3.27 | 3.18 | 3.20 | 3.20 | -1.84% | 19,973,200 |
| Apr 16, 2026 | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | - | 18,617,100 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.40% | 29,624,899 |
| Apr 14, 2026 | 3.37 | 3.39 | 3.29 | 3.34 | 3.34 | -0.89% | 24,494,200 |
| Apr 13, 2026 | 3.29 | 3.39 | 3.25 | 3.37 | 3.37 | 1.81% | 32,246,700 |
| Apr 10, 2026 | 3.33 | 3.35 | 3.28 | 3.31 | 3.31 | -0.30% | 34,089,000 |
| Apr 9, 2026 | 3.36 | 3.39 | 3.29 | 3.32 | 3.32 | -2.92% | 36,125,690 |
| Apr 8, 2026 | 3.42 | 3.46 | 3.39 | 3.42 | 3.42 | 1.79% | 43,763,240 |
| Apr 7, 2026 | 3.33 | 3.42 | 3.31 | 3.36 | 3.36 | 1.20% | 43,177,870 |
| Apr 3, 2026 | 3.52 | 3.57 | 3.31 | 3.32 | 3.32 | -6.74% | 73,052,220 |
| Apr 2, 2026 | 3.67 | 3.81 | 3.56 | 3.56 | 3.56 | -9.87% | 120,922,210 |
| Apr 1, 2026 | 4.54 | 4.54 | 3.84 | 3.95 | 3.95 | -7.49% | 212,648,300 |
| Mar 31, 2026 | 4.27 | 4.27 | 4.22 | 4.27 | 4.27 | 10.05% | 115,143,500 |
| Mar 30, 2026 | 3.87 | 3.93 | 3.78 | 3.88 | 3.88 | -1.27% | 22,765,610 |
| Mar 27, 2026 | 3.87 | 4.14 | 3.80 | 3.93 | 3.93 | 2.08% | 37,466,793 |
| Mar 26, 2026 | 3.85 | 3.94 | 3.83 | 3.85 | 3.85 | -0.52% | 21,776,840 |
| Mar 25, 2026 | 3.77 | 3.89 | 3.73 | 3.87 | 3.87 | 3.48% | 19,796,510 |
| Mar 24, 2026 | 3.54 | 3.74 | 3.53 | 3.74 | 3.74 | 7.47% | 27,198,554 |
| Mar 23, 2026 | 3.76 | 3.76 | 3.43 | 3.48 | 3.48 | -7.69% | 30,891,507 |
| Mar 20, 2026 | 3.85 | 3.85 | 3.76 | 3.77 | 3.77 | -1.31% | 13,237,540 |
| Mar 19, 2026 | 3.93 | 3.95 | 3.78 | 3.82 | 3.82 | -3.54% | 17,811,840 |
| Mar 18, 2026 | 3.96 | 3.98 | 3.88 | 3.96 | 3.96 | - | 15,906,200 |
| Mar 17, 2026 | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | -1.00% | 14,979,900 |
| Mar 16, 2026 | 3.94 | 4.03 | 3.91 | 4.00 | 4.00 | 1.27% | 18,228,650 |
| Mar 13, 2026 | 3.98 | 4.02 | 3.92 | 3.95 | 3.95 | -0.50% | 18,156,250 |
| Mar 12, 2026 | 4.00 | 4.04 | 3.95 | 3.97 | 3.97 | -0.50% | 26,018,680 |
| Mar 11, 2026 | 4.02 | 4.04 | 3.93 | 3.99 | 3.99 | -0.99% | 21,672,210 |
| Mar 10, 2026 | 3.86 | 4.09 | 3.84 | 4.03 | 4.03 | 4.40% | 30,369,669 |
| Mar 9, 2026 | 3.86 | 3.88 | 3.74 | 3.86 | 3.86 | -0.52% | 20,851,340 |
| 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 |