Henan Senyuan Electric Co., Ltd. (SHE:002358)
China
· Delayed Price · Currency is CNY 7.51
+0.32 (4.45%)
Apr 29, 2026, 3:04 PM CST
Henan Senyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.30 | 7.61 | 7.30 | 7.51 | 7.51 | 4.45% | 40,981,200 |
| Apr 28, 2026 | 7.23 | 7.29 | 7.14 | 7.19 | 7.19 | -0.83% | 19,958,420 |
| Apr 27, 2026 | 7.30 | 7.30 | 7.12 | 7.25 | 7.25 | -1.09% | 19,545,800 |
| Apr 24, 2026 | 7.41 | 7.48 | 7.27 | 7.33 | 7.33 | -1.87% | 24,229,200 |
| Apr 23, 2026 | 7.56 | 7.69 | 7.34 | 7.47 | 7.47 | -1.06% | 31,891,700 |
| Apr 22, 2026 | 7.52 | 7.58 | 7.48 | 7.55 | 7.55 | -0.13% | 26,266,800 |
| Apr 21, 2026 | 7.72 | 7.75 | 7.47 | 7.56 | 7.56 | -1.82% | 33,468,100 |
| Apr 20, 2026 | 7.47 | 7.70 | 7.30 | 7.70 | 7.70 | 3.08% | 44,339,490 |
| Apr 17, 2026 | 7.54 | 7.57 | 7.39 | 7.47 | 7.47 | -1.19% | 30,293,130 |
| Apr 16, 2026 | 7.46 | 7.57 | 7.25 | 7.56 | 7.56 | 0.67% | 45,074,310 |
| Apr 15, 2026 | 7.45 | 7.65 | 7.38 | 7.51 | 7.51 | 1.90% | 55,831,400 |
| Apr 14, 2026 | 7.32 | 7.39 | 7.25 | 7.37 | 7.37 | 1.52% | 19,957,110 |
| Apr 13, 2026 | 7.26 | 7.30 | 7.18 | 7.26 | 7.26 | -1.22% | 22,769,600 |
| Apr 10, 2026 | 7.38 | 7.47 | 7.32 | 7.35 | 7.35 | 0.68% | 21,958,800 |
| Apr 9, 2026 | 7.40 | 7.42 | 7.28 | 7.30 | 7.30 | -2.67% | 23,870,700 |
| Apr 8, 2026 | 7.38 | 7.51 | 7.29 | 7.50 | 7.50 | 5.04% | 29,872,900 |
| Apr 7, 2026 | 7.08 | 7.17 | 7.05 | 7.14 | 7.14 | 0.71% | 20,713,600 |
| Apr 3, 2026 | 7.37 | 7.39 | 7.03 | 7.09 | 7.09 | -2.07% | 28,417,200 |
| Apr 2, 2026 | 7.40 | 7.62 | 7.20 | 7.24 | 7.24 | -2.56% | 32,712,600 |
| Apr 1, 2026 | 7.50 | 7.55 | 7.36 | 7.43 | 7.43 | 1.36% | 23,144,900 |
| Mar 31, 2026 | 7.52 | 7.61 | 7.32 | 7.33 | 7.33 | -2.40% | 27,951,900 |
| Mar 30, 2026 | 7.51 | 7.58 | 7.26 | 7.51 | 7.51 | -1.44% | 30,079,600 |
| Mar 27, 2026 | 7.41 | 7.68 | 7.36 | 7.62 | 7.62 | 1.46% | 27,781,210 |
| Mar 26, 2026 | 7.76 | 7.76 | 7.47 | 7.51 | 7.51 | -4.09% | 40,898,400 |
| Mar 25, 2026 | 7.80 | 7.96 | 7.76 | 7.83 | 7.83 | 0.38% | 49,962,220 |
| Mar 24, 2026 | 7.61 | 7.81 | 7.45 | 7.80 | 7.80 | 5.69% | 61,244,800 |
| Mar 23, 2026 | 7.50 | 7.76 | 7.34 | 7.38 | 7.38 | -3.28% | 47,971,377 |
| Mar 20, 2026 | 7.96 | 8.07 | 7.61 | 7.63 | 7.63 | -3.66% | 42,833,700 |
| Mar 19, 2026 | 8.15 | 8.16 | 7.83 | 7.92 | 7.92 | -4.69% | 47,689,370 |
| Mar 18, 2026 | 8.23 | 8.45 | 8.13 | 8.31 | 8.31 | 1.96% | 44,262,500 |
| Mar 17, 2026 | 8.50 | 8.57 | 8.10 | 8.15 | 8.15 | -3.44% | 50,520,354 |
| Mar 16, 2026 | 8.66 | 8.78 | 8.30 | 8.44 | 8.44 | -2.99% | 53,280,100 |
| Mar 13, 2026 | 8.78 | 8.93 | 8.66 | 8.70 | 8.70 | -1.92% | 53,621,721 |
| Mar 12, 2026 | 8.98 | 9.20 | 8.76 | 8.87 | 8.87 | -1.22% | 74,326,020 |
| Mar 11, 2026 | 9.08 | 9.15 | 8.90 | 8.98 | 8.98 | -1.54% | 69,646,731 |
| Mar 10, 2026 | 9.28 | 9.35 | 9.07 | 9.12 | 9.12 | -2.88% | 93,814,560 |
| Mar 9, 2026 | 9.03 | 9.50 | 9.00 | 9.39 | 9.39 | 2.29% | 127,542,200 |
| 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 |