Skip to main content
Wenzhou Hongfeng Electrical Alloy Co., Ltd. (SHE:300283)
China flag China · Delayed Price · Currency is CNY
12.29
+0.13 (1.07%)
Apr 30, 2026, 10:55 AM CST

SHE:300283 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.3512.4811.3512.1612.163.58%102,832,800
Apr 28, 202611.3011.9311.1011.7411.742.80%93,736,920
Apr 27, 202611.2811.4910.7011.4211.42-2.81%116,760,200
Apr 24, 202610.4311.7510.2211.7511.7520.02%74,913,770
Apr 23, 20269.9610.109.709.799.79-1.71%27,080,010
Apr 22, 202610.0410.159.879.969.96-0.90%32,554,020
Apr 21, 20269.7710.159.6810.0510.052.97%38,838,000
Apr 20, 20269.609.839.569.769.760.93%32,601,050
Apr 17, 20269.209.829.109.679.674.43%39,653,130
Apr 16, 20269.139.298.949.269.261.54%32,336,020
Apr 15, 20269.199.509.079.129.12-0.44%52,781,170
Apr 14, 20268.919.708.889.169.164.93%76,103,150
Apr 13, 20268.328.788.298.738.735.05%40,069,331
Apr 10, 20268.058.468.058.318.312.85%23,066,450
Apr 9, 20267.928.107.888.088.080.75%16,792,150
Apr 8, 20268.108.137.898.028.022.95%18,837,048
Apr 7, 20267.447.937.427.797.794.70%21,246,650
Apr 3, 20267.737.767.417.447.44-3.75%11,541,200
Apr 2, 20267.787.907.637.737.73-1.02%13,988,080
Apr 1, 20267.877.907.697.817.811.69%15,598,270
Mar 31, 20267.737.987.667.687.68-18,706,670
Mar 30, 20267.487.687.457.687.680.79%15,430,100
Mar 27, 20267.307.637.257.627.622.42%13,776,330
Mar 26, 20267.547.607.367.447.44-1.72%12,566,510
Mar 25, 20267.497.647.417.577.570.93%14,778,400
Mar 24, 20267.227.507.077.507.506.84%22,568,970
Mar 23, 20267.597.606.967.027.02-9.18%26,001,440
Mar 20, 20268.038.187.717.737.73-3.37%16,621,170
Mar 19, 20268.168.217.968.008.00-3.61%15,847,170
Mar 18, 20268.058.308.038.308.303.62%15,893,480
Mar 17, 20268.358.397.988.018.01-3.73%15,153,900
Mar 16, 20268.358.388.178.328.32-0.12%14,737,250
Mar 13, 20268.438.588.298.338.33-1.42%18,940,100
Mar 12, 20268.608.648.398.458.45-1.52%17,260,500
Mar 11, 20268.618.718.498.588.58-0.35%19,141,000
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