Skip to main content
Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China flag China · Delayed Price · Currency is CNY
8.61
+0.19 (2.26%)
At close: Mar 10, 2026

SHE:300283 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.498.628.398.618.612.26%20,682,230
Mar 9, 20268.188.428.018.428.421.08%28,728,700
Mar 6, 20268.218.388.148.338.330.97%20,690,420
Mar 5, 20267.888.377.878.258.255.63%32,331,430
Mar 4, 20267.547.907.487.817.811.83%20,100,290
Mar 3, 20268.198.317.657.677.67-6.69%23,917,420
Mar 2, 20268.488.588.178.228.22-4.97%24,235,260
Feb 27, 20268.608.658.478.658.65-0.35%18,074,300
Feb 26, 20268.518.718.438.688.682.60%20,685,500
Feb 25, 20268.498.528.408.468.46-0.35%15,414,960
Feb 24, 20268.218.558.218.498.494.69%25,322,890
Feb 13, 20268.328.368.118.118.11-2.87%15,914,470
Feb 12, 20268.298.438.168.358.351.21%16,817,200
Feb 11, 20268.298.378.218.258.25-0.60%11,274,180
Feb 10, 20268.278.458.228.308.300.12%15,145,800
Feb 9, 20268.308.368.218.298.290.61%14,176,100
Feb 6, 20268.038.328.038.248.241.23%17,719,550
Feb 5, 20268.418.458.088.148.14-4.01%21,645,600
Feb 4, 20268.288.518.248.488.482.05%24,434,380
Feb 3, 20268.308.368.178.318.310.48%19,954,500
Feb 2, 20268.358.488.158.278.27-0.84%19,090,189
Jan 30, 20268.278.458.078.348.341.46%19,736,200
Jan 29, 20268.468.498.198.228.22-3.75%19,723,800
Jan 28, 20268.508.748.418.548.54-0.12%17,840,730
Jan 27, 20268.458.558.098.558.55-27,788,410
Jan 26, 20268.608.738.448.558.55-3.39%33,788,440
Jan 23, 20268.908.948.668.858.85-0.56%36,056,408
Jan 22, 20268.889.488.808.908.902.18%50,905,105
Jan 21, 20268.448.888.308.718.712.35%34,647,620
Jan 20, 20268.628.688.408.518.51-1.28%28,518,570
Jan 19, 20268.368.768.308.628.622.01%38,829,050
Jan 16, 20268.358.498.298.458.453.05%30,239,642
Jan 15, 20268.138.268.098.208.200.37%19,628,250
Jan 14, 20268.308.358.028.178.17-1.45%30,558,240
Jan 13, 20268.388.398.108.298.29-1.43%36,274,960
Jan 12, 20267.968.497.868.418.416.46%35,271,403
Jan 9, 20267.867.937.807.907.900.25%19,927,050
Jan 8, 20267.707.917.707.887.881.94%17,529,943
Jan 7, 20267.717.887.677.737.730.26%16,186,210
Jan 6, 20267.757.787.677.717.71-0.26%18,651,110
Jan 5, 20267.557.827.557.737.732.66%16,392,920
Dec 31, 20257.567.657.427.537.53-0.26%13,450,030
Dec 30, 20257.637.667.517.557.55-1.56%9,090,100
Dec 29, 20257.727.727.637.677.67-0.90%12,145,400
Dec 26, 20257.667.827.617.747.741.04%17,624,000
Dec 25, 20257.647.717.547.667.66-14,662,330
Dec 24, 20257.417.757.347.667.662.68%23,125,430
Dec 23, 20257.207.557.127.467.463.18%26,564,070
Dec 22, 20257.277.367.217.237.23-0.55%12,305,750
Dec 19, 20257.257.387.227.277.270.83%11,723,150
Dec 18, 20257.247.367.147.217.21-1.37%13,225,740
Dec 17, 20257.297.347.047.317.310.14%18,683,868
Dec 16, 20257.547.547.287.307.30-3.69%15,241,050
Dec 15, 20257.557.647.457.587.580.13%12,607,200
Dec 12, 20257.637.767.527.577.57-0.79%15,528,550
Dec 11, 20257.757.807.597.637.63-2.30%17,242,900
Dec 10, 20257.917.937.687.817.81-1.39%17,033,100
Dec 9, 20257.937.987.817.927.92-0.38%17,442,100
Dec 8, 20257.757.967.757.957.952.58%17,910,116
Dec 5, 20257.637.777.477.757.751.17%15,711,910
Dec 4, 20257.767.817.597.667.66-1.54%14,628,620
Dec 3, 20257.897.947.727.787.78-1.64%14,979,070
Dec 2, 20257.837.937.787.917.91-0.13%16,037,920
Dec 1, 20257.877.997.787.927.920.51%18,814,090
Nov 28, 20257.707.927.647.887.881.81%21,074,700
Nov 27, 20257.587.987.587.747.741.84%22,684,360
Nov 26, 20257.787.787.537.607.60-2.19%20,490,691
Nov 25, 20257.387.887.387.777.776.00%30,113,708
Nov 24, 20257.377.407.227.337.330.69%14,675,050
Nov 21, 20257.707.777.287.287.28-6.43%25,121,210
Nov 20, 20257.757.967.707.787.780.26%16,733,520
Nov 19, 20257.857.957.717.767.76-1.15%15,464,750
Nov 18, 20258.008.027.807.857.85-2.73%22,461,330
Nov 17, 20257.998.157.918.078.070.50%26,346,580
Nov 14, 20258.058.157.998.038.03-1.23%23,232,970
Nov 13, 20257.968.247.918.138.132.14%29,385,980
Nov 12, 20258.078.107.887.967.96-2.33%27,876,670
Nov 11, 20258.138.218.048.158.150.74%33,798,540
Nov 10, 20257.938.147.908.098.092.02%36,634,590
Nov 7, 20257.787.997.787.937.931.54%32,770,230
Nov 6, 20257.827.887.707.817.81-1.14%33,870,400
Nov 5, 20257.537.947.507.907.903.67%43,254,570
Nov 4, 20257.507.677.457.627.621.60%27,200,830
Nov 3, 20257.457.537.357.507.500.94%26,694,200
Oct 31, 20257.477.647.387.437.43-0.40%31,331,050
Oct 30, 20257.787.897.457.467.46-5.57%57,215,050
Oct 29, 20257.708.587.707.907.906.33%91,179,630
Oct 28, 20257.307.497.237.437.431.64%32,319,580
Oct 27, 20257.157.367.127.317.315.03%34,999,050
Oct 24, 20256.816.976.816.966.962.05%15,124,810
Oct 23, 20256.746.836.676.826.820.74%9,626,426
Oct 22, 20256.776.846.736.776.77-0.88%10,133,110
Oct 21, 20256.736.836.686.836.832.71%16,201,240
Oct 20, 20256.546.676.536.656.652.94%13,838,240
Oct 17, 20256.686.726.466.466.46-3.29%13,274,070
Oct 16, 20256.786.796.636.686.68-1.18%11,158,880
Oct 15, 20256.686.796.636.766.761.20%12,950,020
Oct 14, 20256.896.976.666.686.68-2.48%16,761,940
Oct 13, 20256.586.886.406.856.85-0.58%19,550,300
Oct 10, 20256.926.966.816.896.89-0.86%17,041,410