Henan Senyuan Electric Co., Ltd. (SHE:002358)
China
· Delayed Price · Currency is CNY 9.14
-0.25 (-2.66%)
Mar 10, 2026, 10:45 AM CST
Henan Senyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.11 | 9.50 | 9.00 | 9.40 | - | 2.40% | 93,193,500 |
| Mar 6, 2026 | 9.11 | 9.50 | 8.96 | 9.18 | 9.18 | 0.66% | 146,685,000 |
| Mar 5, 2026 | 8.70 | 9.29 | 8.70 | 9.12 | 9.12 | 5.07% | 176,310,200 |
| Mar 4, 2026 | 7.93 | 8.88 | 7.93 | 8.68 | 8.68 | 7.56% | 145,125,600 |
| Mar 3, 2026 | 8.63 | 8.67 | 8.04 | 8.07 | 8.07 | -6.71% | 102,801,700 |
| Mar 2, 2026 | 8.80 | 9.00 | 8.58 | 8.65 | 8.65 | -3.57% | 103,894,300 |
| Feb 27, 2026 | 8.99 | 9.20 | 8.85 | 8.97 | 8.97 | -1.97% | 100,551,800 |
| Feb 26, 2026 | 8.84 | 9.33 | 8.74 | 9.15 | 9.15 | 1.89% | 152,907,600 |
| Feb 25, 2026 | 9.13 | 9.20 | 8.83 | 8.98 | 8.98 | 2.05% | 185,382,600 |
| Feb 24, 2026 | 8.18 | 8.80 | 8.09 | 8.80 | 8.80 | 10.00% | 48,171,520 |
| Feb 13, 2026 | 8.28 | 8.36 | 7.98 | 8.00 | 8.00 | -3.38% | 122,734,300 |
| Feb 12, 2026 | 7.75 | 8.49 | 7.62 | 8.28 | 8.28 | 7.25% | 195,429,900 |
| Feb 11, 2026 | 7.83 | 8.03 | 7.71 | 7.72 | 7.72 | 0.26% | 87,589,102 |
| Feb 10, 2026 | 7.78 | 7.84 | 7.68 | 7.70 | 7.70 | -2.53% | 73,283,900 |
| Feb 9, 2026 | 7.66 | 7.95 | 7.58 | 7.90 | 7.90 | 4.22% | 129,916,100 |
| Feb 6, 2026 | 7.28 | 7.76 | 7.22 | 7.58 | 7.58 | 3.55% | 119,126,800 |
| Feb 5, 2026 | 7.63 | 7.70 | 7.25 | 7.32 | 7.32 | -5.18% | 92,138,590 |
| Feb 4, 2026 | 7.65 | 7.92 | 7.60 | 7.72 | 7.72 | -0.39% | 130,837,200 |
| Feb 3, 2026 | 7.45 | 7.82 | 7.34 | 7.75 | 7.75 | 2.79% | 194,878,400 |
| Feb 2, 2026 | 7.00 | 7.54 | 7.00 | 7.54 | 7.54 | 10.07% | 95,080,980 |
| Jan 30, 2026 | 6.76 | 6.89 | 6.55 | 6.85 | 6.85 | 0.88% | 70,601,700 |
| Jan 29, 2026 | 7.11 | 7.13 | 6.77 | 6.79 | 6.79 | -5.83% | 107,946,300 |
| Jan 28, 2026 | 7.24 | 7.56 | 7.15 | 7.21 | 7.21 | - | 110,645,300 |
| Jan 27, 2026 | 7.36 | 7.49 | 7.03 | 7.21 | 7.21 | -2.83% | 114,898,800 |
| Jan 26, 2026 | 7.61 | 7.88 | 7.38 | 7.42 | 7.42 | -0.67% | 163,854,000 |
| Jan 23, 2026 | 7.11 | 7.88 | 7.11 | 7.47 | 7.47 | 3.03% | 195,775,700 |
| Jan 22, 2026 | 7.47 | 7.72 | 7.00 | 7.25 | 7.25 | -4.10% | 214,789,619 |
| Jan 21, 2026 | 7.81 | 8.38 | 7.41 | 7.56 | 7.56 | -3.20% | 315,030,780 |
| Jan 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 10.00% | 20,607,070 |
| Jan 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 10.08% | 16,034,580 |
| Jan 16, 2026 | 6.20 | 6.45 | 6.19 | 6.45 | 6.45 | 10.07% | 39,231,769 |
| Jan 15, 2026 | 5.81 | 5.90 | 5.77 | 5.86 | 5.86 | 0.17% | 39,431,000 |
| Jan 14, 2026 | 5.93 | 5.96 | 5.75 | 5.85 | 5.85 | -0.68% | 59,675,460 |
| Jan 13, 2026 | 5.85 | 6.05 | 5.74 | 5.89 | 5.89 | 0.86% | 74,794,100 |
| Jan 12, 2026 | 5.78 | 5.86 | 5.75 | 5.84 | 5.84 | 0.86% | 40,489,990 |
| Jan 9, 2026 | 5.80 | 5.86 | 5.72 | 5.79 | 5.79 | -0.17% | 36,742,300 |
| Jan 8, 2026 | 5.71 | 5.85 | 5.66 | 5.80 | 5.80 | 1.40% | 45,826,780 |
| Jan 7, 2026 | 5.58 | 5.84 | 5.52 | 5.72 | 5.72 | 2.51% | 48,591,560 |
| Jan 6, 2026 | 5.46 | 5.59 | 5.42 | 5.58 | 5.58 | 2.20% | 28,097,280 |
| Jan 5, 2026 | 5.43 | 5.55 | 5.43 | 5.46 | 5.46 | 0.74% | 28,319,100 |
| Dec 31, 2025 | 5.59 | 5.62 | 5.35 | 5.42 | 5.42 | -2.52% | 40,021,770 |
| Dec 30, 2025 | 5.59 | 5.78 | 5.55 | 5.56 | 5.56 | -1.07% | 31,637,000 |
| Dec 29, 2025 | 5.62 | 5.70 | 5.55 | 5.62 | 5.62 | -0.18% | 23,544,500 |
| Dec 26, 2025 | 5.69 | 5.69 | 5.57 | 5.63 | 5.63 | -1.05% | 29,652,490 |
| Dec 25, 2025 | 5.71 | 5.73 | 5.66 | 5.69 | 5.69 | -0.52% | 27,588,300 |
| Dec 24, 2025 | 5.65 | 5.74 | 5.57 | 5.72 | 5.72 | 1.24% | 36,295,900 |
| Dec 23, 2025 | 5.64 | 5.71 | 5.59 | 5.65 | 5.65 | 0.18% | 27,833,700 |
| Dec 22, 2025 | 5.71 | 5.75 | 5.60 | 5.64 | 5.64 | -0.88% | 29,708,600 |
| Dec 19, 2025 | 5.51 | 5.79 | 5.51 | 5.69 | 5.69 | 3.64% | 40,954,402 |
| Dec 18, 2025 | 5.46 | 5.57 | 5.40 | 5.49 | 5.49 | -0.36% | 23,590,000 |
| Dec 17, 2025 | 5.60 | 5.65 | 5.35 | 5.51 | 5.51 | -1.78% | 37,514,400 |
| Dec 16, 2025 | 5.67 | 5.70 | 5.49 | 5.61 | 5.61 | -1.41% | 36,289,900 |
| Dec 15, 2025 | 5.71 | 5.80 | 5.61 | 5.69 | 5.69 | 1.43% | 41,403,940 |
| Dec 12, 2025 | 5.47 | 5.75 | 5.47 | 5.61 | 5.61 | 1.45% | 52,171,102 |
| Dec 11, 2025 | 5.45 | 5.77 | 5.44 | 5.53 | 5.53 | 1.84% | 46,822,900 |
| Dec 10, 2025 | 5.51 | 5.53 | 5.38 | 5.43 | 5.43 | -1.63% | 21,084,100 |
| Dec 9, 2025 | 5.54 | 5.63 | 5.50 | 5.52 | 5.52 | -0.72% | 22,408,200 |
| Dec 8, 2025 | 5.65 | 5.68 | 5.54 | 5.56 | 5.56 | -0.89% | 26,677,070 |
| Dec 5, 2025 | 5.50 | 5.62 | 5.44 | 5.61 | 5.61 | 1.81% | 28,936,770 |
| Dec 4, 2025 | 5.50 | 5.58 | 5.46 | 5.51 | 5.51 | -0.36% | 32,741,670 |
| Dec 3, 2025 | 5.47 | 5.70 | 5.43 | 5.53 | 5.53 | 1.10% | 59,383,370 |
| Dec 2, 2025 | 5.47 | 5.48 | 5.31 | 5.47 | 5.47 | -0.91% | 36,458,400 |
| Dec 1, 2025 | 5.41 | 5.57 | 5.34 | 5.52 | 5.52 | 2.60% | 34,756,600 |
| Nov 28, 2025 | 5.25 | 5.40 | 5.22 | 5.38 | 5.38 | 2.48% | 20,475,900 |
| Nov 27, 2025 | 5.25 | 5.32 | 5.23 | 5.25 | 5.25 | - | 18,488,320 |
| Nov 26, 2025 | 5.33 | 5.34 | 5.24 | 5.25 | 5.25 | -1.50% | 17,807,930 |
| Nov 25, 2025 | 5.23 | 5.38 | 5.21 | 5.33 | 5.33 | 2.50% | 27,284,000 |
| Nov 24, 2025 | 5.33 | 5.34 | 5.15 | 5.20 | 5.20 | -0.57% | 33,191,900 |
| Nov 21, 2025 | 5.48 | 5.55 | 5.22 | 5.23 | 5.23 | -5.42% | 33,553,200 |
| Nov 20, 2025 | 5.64 | 5.66 | 5.50 | 5.53 | 5.53 | -1.60% | 26,440,800 |
| Nov 19, 2025 | 5.70 | 5.75 | 5.58 | 5.62 | 5.62 | -1.40% | 22,674,000 |
| Nov 18, 2025 | 5.86 | 5.91 | 5.67 | 5.70 | 5.70 | -2.73% | 28,798,000 |
| Nov 17, 2025 | 5.85 | 5.92 | 5.79 | 5.86 | 5.86 | -0.51% | 26,573,800 |
| Nov 14, 2025 | 5.80 | 6.10 | 5.78 | 5.89 | 5.89 | 0.51% | 45,561,900 |
| Nov 13, 2025 | 5.82 | 5.88 | 5.74 | 5.86 | 5.86 | 0.69% | 24,884,200 |
| Nov 12, 2025 | 5.91 | 5.93 | 5.78 | 5.82 | 5.82 | -1.85% | 32,806,000 |
| Nov 11, 2025 | 5.89 | 6.07 | 5.88 | 5.93 | 5.93 | 1.72% | 47,168,000 |
| Nov 10, 2025 | 5.88 | 5.90 | 5.74 | 5.83 | 5.83 | -0.85% | 46,893,130 |
| Nov 7, 2025 | 5.86 | 6.01 | 5.83 | 5.88 | 5.88 | -0.17% | 47,437,530 |
| Nov 6, 2025 | 5.97 | 6.02 | 5.85 | 5.89 | 5.89 | -0.84% | 62,267,410 |
| Nov 5, 2025 | 5.57 | 6.02 | 5.55 | 5.94 | 5.94 | 5.51% | 83,767,530 |
| Nov 4, 2025 | 5.59 | 5.78 | 5.57 | 5.63 | 5.63 | 0.18% | 57,702,600 |
| Nov 3, 2025 | 5.42 | 5.64 | 5.42 | 5.62 | 5.62 | 4.27% | 57,091,110 |
| Oct 31, 2025 | 5.36 | 5.47 | 5.31 | 5.39 | 5.39 | 1.13% | 34,946,000 |
| Oct 30, 2025 | 5.38 | 5.42 | 5.33 | 5.33 | 5.33 | -0.74% | 34,260,830 |
| Oct 29, 2025 | 5.38 | 5.40 | 5.30 | 5.37 | 5.37 | -0.19% | 38,494,100 |
| Oct 28, 2025 | 5.16 | 5.47 | 5.15 | 5.38 | 5.38 | 6.11% | 85,935,370 |
| Oct 27, 2025 | 5.08 | 5.09 | 5.02 | 5.07 | 5.07 | 0.20% | 14,207,430 |
| Oct 24, 2025 | 5.10 | 5.12 | 5.04 | 5.06 | 5.06 | -0.98% | 14,395,800 |
| Oct 23, 2025 | 5.06 | 5.11 | 5.02 | 5.11 | 5.11 | 0.79% | 12,669,400 |
| Oct 22, 2025 | 5.08 | 5.11 | 5.01 | 5.07 | 5.07 | -0.20% | 13,742,100 |
| Oct 21, 2025 | 5.03 | 5.10 | 4.99 | 5.08 | 5.08 | 0.99% | 20,339,500 |
| Oct 20, 2025 | 5.03 | 5.12 | 4.98 | 5.03 | 5.03 | 1.00% | 19,804,100 |
| Oct 17, 2025 | 5.19 | 5.22 | 4.95 | 4.98 | 4.98 | -4.96% | 35,423,110 |
| Oct 16, 2025 | 5.31 | 5.45 | 5.22 | 5.24 | 5.24 | 1.55% | 51,500,400 |
| Oct 15, 2025 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 3.41% | 23,551,300 |
| Oct 14, 2025 | 5.07 | 5.10 | 4.97 | 4.99 | 4.99 | -0.80% | 16,807,700 |
| Oct 13, 2025 | 4.90 | 5.03 | 4.81 | 5.03 | 5.03 | -0.40% | 18,089,800 |
| Oct 10, 2025 | 5.00 | 5.10 | 4.96 | 5.05 | 5.05 | 0.80% | 20,015,700 |
| Oct 9, 2025 | 4.96 | 5.02 | 4.96 | 5.01 | 5.01 | 1.42% | 12,795,100 |