Shenwan Hongyuan Group Co., Ltd. Class A 000166
SZSE · China · Finance
CNY 4.38+0.02 (+0.46%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.38 | +0.46% | CNY 4.36 | CNY 4.40 | CNY 4.35 | 41.46M |
| 2026-09-29 | CNY 4.36 | +0.46% | CNY 4.33 | CNY 4.39 | CNY 4.32 | 49.00M |
| 2026-09-28 | CNY 4.34 | -1.14% | CNY 4.38 | CNY 4.39 | CNY 4.31 | 59.37M |
| 2026-09-24 | CNY 4.39 | -1.79% | CNY 4.47 | CNY 4.47 | CNY 4.38 | 50.97M |
| 2026-09-23 | CNY 4.47 | -0.45% | CNY 4.49 | CNY 4.50 | CNY 4.46 | 36.48M |
| 2026-09-22 | CNY 4.49 | +0.45% | CNY 4.47 | CNY 4.51 | CNY 4.46 | 58.41M |
| 2026-09-21 | CNY 4.47 | +1.59% | CNY 4.41 | CNY 4.49 | CNY 4.40 | 61.97M |
| 2026-09-18 | CNY 4.40 | +0.69% | CNY 4.39 | CNY 4.42 | CNY 4.38 | 49.90M |
| 2026-09-17 | CNY 4.37 | -0.68% | CNY 4.38 | CNY 4.41 | CNY 4.36 | 42.78M |
| 2026-09-16 | CNY 4.40 | -0.23% | CNY 4.40 | CNY 4.43 | CNY 4.34 | 58.61M |
| 2026-09-15 | CNY 4.41 | -0.68% | CNY 4.44 | CNY 4.45 | CNY 4.39 | 41.27M |
| 2026-09-14 | CNY 4.44 | 0.00% | CNY 4.43 | CNY 4.46 | CNY 4.42 | 44.29M |
| 2026-09-11 | CNY 4.44 | -3.06% | CNY 4.56 | CNY 4.56 | CNY 4.43 | 94.80M |
| 2026-09-10 | CNY 4.58 | +0.66% | CNY 4.54 | CNY 4.58 | CNY 4.52 | 59.93M |
| 2026-09-09 | CNY 4.55 | +0.22% | CNY 4.54 | CNY 4.56 | CNY 4.52 | 44.06M |
| 2026-09-08 | CNY 4.54 | +0.44% | CNY 4.52 | CNY 4.57 | CNY 4.51 | 69.99M |
| 2026-09-07 | CNY 4.52 | -1.53% | CNY 4.59 | CNY 4.60 | CNY 4.51 | 94.70M |
| 2026-09-04 | CNY 4.59 | +1.10% | CNY 4.55 | CNY 4.61 | CNY 4.54 | 89.49M |
| 2026-09-03 | CNY 4.54 | +0.44% | CNY 4.54 | CNY 4.60 | CNY 4.53 | 71.55M |
| 2026-09-02 | CNY 4.52 | -1.31% | CNY 4.56 | CNY 4.58 | CNY 4.51 | 58.94M |
| 2026-09-01 | CNY 4.58 | +0.22% | CNY 4.56 | CNY 4.61 | CNY 4.54 | 74.63M |
| 2026-08-31 | CNY 4.57 | -0.22% | CNY 4.57 | CNY 4.59 | CNY 4.54 | 62.95M |
| 2026-08-28 | CNY 4.58 | +0.22% | CNY 4.57 | CNY 4.59 | CNY 4.53 | 57.34M |
| 2026-08-27 | CNY 4.57 | +0.22% | CNY 4.55 | CNY 4.58 | CNY 4.52 | 74.21M |
| 2026-08-26 | CNY 4.56 | +2.01% | CNY 4.46 | CNY 4.56 | CNY 4.45 | 90.43M |
| 2026-08-25 | CNY 4.47 | +0.68% | CNY 4.43 | CNY 4.47 | CNY 4.43 | 41.91M |
| 2026-08-24 | CNY 4.44 | +0.68% | CNY 4.40 | CNY 4.45 | CNY 4.40 | 54.39M |
| 2026-08-21 | CNY 4.41 | -0.45% | CNY 4.42 | CNY 4.43 | CNY 4.38 | 35.35M |
| 2026-08-20 | CNY 4.43 | +0.45% | CNY 4.41 | CNY 4.44 | CNY 4.40 | 48.27M |
| 2026-08-19 | CNY 4.41 | -1.78% | CNY 4.42 | CNY 4.45 | CNY 4.39 | 54.59M |
| 2026-08-18 | CNY 4.49 | -1.32% | CNY 4.54 | CNY 4.55 | CNY 4.47 | 58.21M |
| 2026-08-17 | CNY 4.55 | +0.44% | CNY 4.54 | CNY 4.56 | CNY 4.51 | 42.01M |
| 2026-08-14 | CNY 4.53 | -0.66% | CNY 4.55 | CNY 4.57 | CNY 4.52 | 48.35M |
| 2026-08-13 | CNY 4.56 | 0.00% | CNY 4.56 | CNY 4.60 | CNY 4.55 | 56.02M |
| 2026-08-12 | CNY 4.56 | +0.44% | CNY 4.53 | CNY 4.57 | CNY 4.52 | 50.18M |
| 2026-08-11 | CNY 4.54 | -0.44% | CNY 4.56 | CNY 4.58 | CNY 4.53 | 44.59M |
| 2026-08-10 | CNY 4.56 | +0.44% | CNY 4.54 | CNY 4.58 | CNY 4.53 | 50.35M |
| 2026-08-07 | CNY 4.54 | 0.00% | CNY 4.53 | CNY 4.55 | CNY 4.50 | 66.51M |
| 2026-08-06 | CNY 4.54 | -2.16% | CNY 4.63 | CNY 4.64 | CNY 4.50 | 109.27M |
| 2026-08-05 | CNY 4.64 | -0.64% | CNY 4.67 | CNY 4.68 | CNY 4.63 | 80.07M |
| 2026-08-04 | CNY 4.67 | -0.21% | CNY 4.69 | CNY 4.72 | CNY 4.65 | 65.47M |
| 2026-08-03 | CNY 4.68 | -0.21% | CNY 4.65 | CNY 4.71 | CNY 4.64 | 68.60M |
| 2026-07-31 | CNY 4.69 | -0.21% | CNY 4.70 | CNY 4.73 | CNY 4.67 | 74.69M |
| 2026-07-30 | CNY 4.70 | +0.64% | CNY 4.66 | CNY 4.71 | CNY 4.64 | 84.63M |
| 2026-07-29 | CNY 4.67 | +1.30% | CNY 4.62 | CNY 4.70 | CNY 4.61 | 75.76M |
| 2026-07-28 | CNY 4.61 | -1.07% | CNY 4.64 | CNY 4.65 | CNY 4.60 | 58.96M |
| 2026-07-27 | CNY 4.66 | +0.43% | CNY 4.63 | CNY 4.68 | CNY 4.60 | 63.46M |
| 2026-07-24 | CNY 4.64 | -1.90% | CNY 4.71 | CNY 4.73 | CNY 4.63 | 67.98M |
| 2026-07-23 | CNY 4.73 | +1.28% | CNY 4.67 | CNY 4.75 | CNY 4.65 | 86.89M |
| 2026-07-22 | CNY 4.67 | -0.21% | CNY 4.66 | CNY 4.68 | CNY 4.59 | 70.65M |
| 2026-07-21 | CNY 4.68 | -0.64% | CNY 4.71 | CNY 4.78 | CNY 4.66 | 122.25M |
| 2026-07-20 | CNY 4.71 | +2.84% | CNY 4.59 | CNY 4.71 | CNY 4.59 | 153.46M |
| 2026-07-17 | CNY 4.58 | -1.29% | CNY 4.63 | CNY 4.67 | CNY 4.57 | 115.46M |
| 2026-07-16 | CNY 4.64 | -0.43% | CNY 4.63 | CNY 4.66 | CNY 4.58 | 92.73M |
| 2026-07-15 | CNY 4.66 | +1.97% | CNY 4.55 | CNY 4.68 | CNY 4.55 | 128.87M |
| 2026-07-14 | CNY 4.57 | +1.33% | CNY 4.49 | CNY 4.57 | CNY 4.46 | 100.62M |
| 2026-07-13 | CNY 4.51 | 0.00% | CNY 4.49 | CNY 4.53 | CNY 4.47 | 90.53M |
| 2026-07-10 | CNY 4.51 | -1.74% | CNY 4.57 | CNY 4.57 | CNY 4.46 | 121.32M |
| 2026-07-09 | CNY 4.59 | +0.44% | CNY 4.54 | CNY 4.59 | CNY 4.51 | 100.11M |
| 2026-07-08 | CNY 4.57 | +0.44% | CNY 4.53 | CNY 4.59 | CNY 4.51 | 89.27M |
| 2026-07-07 | CNY 4.55 | -2.36% | CNY 4.63 | CNY 4.66 | CNY 4.53 | 117.45M |
| 2026-07-06 | CNY 4.66 | +2.19% | CNY 4.61 | CNY 4.66 | CNY 4.56 | 157.42M |
| 2026-07-03 | CNY 4.56 | +0.88% | CNY 4.54 | CNY 4.59 | CNY 4.48 | 147.09M |
| 2026-07-02 | CNY 4.52 | -1.53% | CNY 4.60 | CNY 4.63 | CNY 4.50 | 147.72M |
| 2026-07-01 | CNY 4.59 | +4.32% | CNY 4.39 | CNY 4.64 | CNY 4.38 | 190.50M |
| 2026-06-30 | CNY 4.40 | -1.35% | CNY 4.45 | CNY 4.53 | CNY 4.36 | 148.13M |
| 2026-06-29 | CNY 4.46 | +1.36% | CNY 4.40 | CNY 4.48 | CNY 4.36 | 127.58M |
| 2026-06-26 | CNY 4.40 | -4.35% | CNY 4.57 | CNY 4.63 | CNY 4.39 | 162.73M |
| 2026-06-25 | CNY 4.60 | +2.22% | CNY 4.48 | CNY 4.65 | CNY 4.44 | 198.12M |
| 2026-06-24 | CNY 4.50 | -2.39% | CNY 4.57 | CNY 4.67 | CNY 4.47 | 164.25M |
| 2026-06-23 | CNY 4.61 | -0.43% | CNY 4.61 | CNY 4.72 | CNY 4.58 | 189.59M |
| 2026-06-22 | CNY 4.63 | +4.99% | CNY 4.40 | CNY 4.66 | CNY 4.39 | 189.64M |
| 2026-06-18 | CNY 4.41 | -3.50% | CNY 4.56 | CNY 4.57 | CNY 4.40 | 108.97M |
| 2026-06-17 | CNY 4.57 | -0.65% | CNY 4.59 | CNY 4.61 | CNY 4.55 | 108.54M |
| 2026-06-16 | CNY 4.60 | +0.22% | CNY 4.57 | CNY 4.61 | CNY 4.54 | 101.65M |
| 2026-06-15 | CNY 4.59 | +1.32% | CNY 4.55 | CNY 4.69 | CNY 4.53 | 158.49M |
| 2026-06-12 | CNY 4.53 | +2.49% | CNY 4.43 | CNY 4.54 | CNY 4.41 | 148.81M |
| 2026-06-11 | CNY 4.42 | +0.91% | CNY 4.36 | CNY 4.46 | CNY 4.35 | 107.77M |
| 2026-06-10 | CNY 4.38 | +1.86% | CNY 4.28 | CNY 4.39 | CNY 4.27 | 105.49M |
| 2026-06-09 | CNY 4.30 | +0.94% | CNY 4.29 | CNY 4.31 | CNY 4.23 | 78.08M |
| 2026-06-08 | CNY 4.26 | -1.62% | CNY 4.30 | CNY 4.32 | CNY 4.24 | 100.87M |
| 2026-06-05 | CNY 4.33 | +0.23% | CNY 4.31 | CNY 4.40 | CNY 4.31 | 86.68M |
| 2026-06-04 | CNY 4.32 | -2.04% | CNY 4.39 | CNY 4.43 | CNY 4.28 | 89.85M |
| 2026-06-03 | CNY 4.41 | -1.12% | CNY 4.46 | CNY 4.46 | CNY 4.38 | 96.89M |
| 2026-06-02 | CNY 4.46 | +0.68% | CNY 4.43 | CNY 4.48 | CNY 4.41 | 91.04M |
| 2026-06-01 | CNY 4.43 | +0.45% | CNY 4.41 | CNY 4.45 | CNY 4.36 | 98.72M |
| 2026-05-29 | CNY 4.41 | +1.15% | CNY 4.36 | CNY 4.46 | CNY 4.34 | 118.94M |
| 2026-05-28 | CNY 4.36 | -2.02% | CNY 4.46 | CNY 4.47 | CNY 4.34 | 97.19M |
| 2026-05-27 | CNY 4.45 | -1.11% | CNY 4.49 | CNY 4.56 | CNY 4.42 | 83.31M |
| 2026-05-26 | CNY 4.50 | +1.12% | CNY 4.45 | CNY 4.55 | CNY 4.43 | 106.36M |