Shenghe Resources Holding Co., Ltd. Class A 600392
SSE · China · Non-Energy Minerals
CNY 20.17-0.10 (-0.49%)
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 20.17 | -0.49% | CNY 20.28 | CNY 20.48 | CNY 20.08 | 17.91M |
| 2026-09-29 | CNY 20.27 | +0.70% | CNY 20.20 | CNY 20.37 | CNY 20.05 | 19.68M |
| 2026-09-28 | CNY 20.13 | -5.71% | CNY 21.08 | CNY 21.14 | CNY 20.01 | 41.43M |
| 2026-09-24 | CNY 21.35 | -1.97% | CNY 21.73 | CNY 21.83 | CNY 21.25 |
| 26.55M |
| 2026-09-23 | CNY 21.78 | -1.85% | CNY 22.15 | CNY 22.15 | CNY 21.72 | 24.65M |
| 2026-09-22 | CNY 22.19 | -0.05% | CNY 22.40 | CNY 22.51 | CNY 22.07 | 39.29M |
| 2026-09-21 | CNY 22.20 | +3.06% | CNY 21.90 | CNY 22.49 | CNY 21.88 | 47.27M |
| 2026-09-18 | CNY 21.54 | +1.03% | CNY 21.59 | CNY 21.66 | CNY 21.32 | 29.32M |
| 2026-09-17 | CNY 21.32 | -2.60% | CNY 21.60 | CNY 22.03 | CNY 21.31 | 33.66M |
| 2026-09-16 | CNY 21.89 | +2.82% | CNY 21.20 | CNY 22.02 | CNY 21.05 | 38.88M |
| 2026-09-15 | CNY 21.29 | +1.09% | CNY 21.06 | CNY 21.52 | CNY 21.02 | 32.50M |
| 2026-09-14 | CNY 21.06 | +0.38% | CNY 20.75 | CNY 21.14 | CNY 20.61 | 22.49M |
| 2026-09-11 | CNY 20.98 | -3.98% | CNY 21.50 | CNY 21.53 | CNY 20.50 | 54.37M |
| 2026-09-10 | CNY 21.85 | -1.89% | CNY 22.00 | CNY 22.15 | CNY 21.75 | 30.26M |
| 2026-09-09 | CNY 22.27 | +1.83% | CNY 21.82 | CNY 22.39 | CNY 21.79 | 39.80M |
| 2026-09-08 | CNY 21.87 | +0.09% | CNY 21.86 | CNY 22.05 | CNY 21.76 | 27.86M |
| 2026-09-07 | CNY 21.85 | +0.55% | CNY 21.61 | CNY 21.95 | CNY 21.51 | 26.58M |
| 2026-09-04 | CNY 21.73 | -2.29% | CNY 22.39 | CNY 22.57 | CNY 21.61 | 41.78M |
| 2026-09-03 | CNY 22.24 | +1.23% | CNY 22.19 | CNY 22.36 | CNY 22.00 | 32.95M |
| 2026-09-02 | CNY 21.97 | -3.43% | CNY 22.32 | CNY 22.35 | CNY 21.71 | 47.33M |
| 2026-09-01 | CNY 22.75 | -2.19% | CNY 23.34 | CNY 23.37 | CNY 22.71 | 39.02M |
| 2026-08-31 | CNY 23.26 | +1.44% | CNY 22.51 | CNY 23.27 | CNY 22.32 | 48.84M |
| 2026-08-28 | CNY 22.93 | -1.29% | CNY 23.20 | CNY 23.30 | CNY 22.73 | 50.86M |
| 2026-08-27 | CNY 23.23 | +3.38% | CNY 22.30 | CNY 23.35 | CNY 22.27 | 69.37M |
| 2026-08-26 | CNY 22.47 | +0.67% | CNY 22.30 | CNY 23.00 | CNY 22.20 | 49.02M |
| 2026-08-25 | CNY 22.32 | -2.28% | CNY 22.40 | CNY 22.95 | CNY 21.89 | 49.89M |
| 2026-08-24 | CNY 22.84 | +0.48% | CNY 23.01 | CNY 23.49 | CNY 22.42 | 61.88M |
| 2026-08-21 | CNY 22.73 | +2.02% | CNY 22.00 | CNY 22.74 | CNY 21.82 | 49.94M |
| 2026-08-20 | CNY 22.28 | -0.13% | CNY 22.79 | CNY 23.00 | CNY 22.05 | 51.69M |
| 2026-08-19 | CNY 22.31 | -5.59% | CNY 23.02 | CNY 23.14 | CNY 22.22 | 62.03M |
| 2026-08-18 | CNY 23.63 | -2.19% | CNY 23.87 | CNY 24.30 | CNY 23.40 | 59.36M |
| 2026-08-17 | CNY 24.16 | +1.09% | CNY 23.79 | CNY 24.42 | CNY 23.34 | 82.49M |
| 2026-08-14 | CNY 23.90 | +4.60% | CNY 22.80 | CNY 23.96 | CNY 22.80 | 95.75M |
| 2026-08-13 | CNY 22.85 | -3.63% | CNY 23.72 | CNY 23.89 | CNY 22.84 | 77.88M |
| 2026-08-12 | CNY 23.71 | -0.63% | CNY 23.35 | CNY 24.14 | CNY 23.32 | 66.41M |
| 2026-08-11 | CNY 23.86 | -6.03% | CNY 25.00 | CNY 25.00 | CNY 23.85 | 111.32M |
| 2026-08-10 | CNY 25.39 | +6.06% | CNY 24.18 | CNY 25.50 | CNY 23.61 | 133.97M |
| 2026-08-07 | CNY 23.94 | +5.74% | CNY 22.40 | CNY 24.29 | CNY 22.40 | 130.99M |
| 2026-08-06 | CNY 22.64 | -0.09% | CNY 22.97 | CNY 23.34 | CNY 22.36 | 119.10M |
| 2026-08-05 | CNY 22.66 | +5.69% | CNY 22.30 | CNY 22.80 | CNY 21.88 | 108.27M |
| 2026-08-04 | CNY 21.44 | +1.71% | CNY 21.18 | CNY 21.58 | CNY 21.10 | 59.46M |
| 2026-08-03 | CNY 21.08 | +1.84% | CNY 20.69 | CNY 21.24 | CNY 20.50 | 60.19M |
| 2026-07-31 | CNY 20.70 | +3.09% | CNY 20.75 | CNY 21.15 | CNY 20.60 | 71.99M |
| 2026-07-30 | CNY 20.08 | -2.29% | CNY 20.22 | CNY 20.69 | CNY 19.71 | 58.89M |
| 2026-07-29 | CNY 20.55 | +2.24% | CNY 20.05 | CNY 20.82 | CNY 19.57 | 62.16M |
| 2026-07-28 | CNY 20.10 | -4.01% | CNY 20.52 | CNY 20.78 | CNY 20.00 | 52.71M |
| 2026-07-27 | CNY 20.94 | +3.36% | CNY 20.38 | CNY 20.95 | CNY 20.11 | 49.29M |
| 2026-07-24 | CNY 20.26 | -5.64% | CNY 21.04 | CNY 21.12 | CNY 20.22 | 63.72M |
| 2026-07-23 | CNY 21.47 | +2.14% | CNY 21.01 | CNY 21.80 | CNY 21.00 | 78.23M |
| 2026-07-22 | CNY 21.02 | -1.91% | CNY 21.10 | CNY 21.77 | CNY 20.81 | 89.05M |
| 2026-07-21 | CNY 21.43 | +8.18% | CNY 20.10 | CNY 21.64 | CNY 19.60 | 111.66M |
| 2026-07-20 | CNY 19.81 | -6.34% | CNY 21.44 | CNY 21.63 | CNY 19.31 | 100.35M |
| 2026-07-17 | CNY 21.15 | -8.04% | CNY 22.49 | CNY 22.74 | CNY 21.05 | 84.15M |
| 2026-07-16 | CNY 23.00 | -3.60% | CNY 23.30 | CNY 24.00 | CNY 22.81 | 72.21M |
| 2026-07-15 | CNY 23.86 | -1.57% | CNY 24.56 | CNY 24.81 | CNY 23.72 | 96.32M |
| 2026-07-14 | CNY 24.24 | +4.21% | CNY 23.30 | CNY 24.29 | CNY 22.78 | 99.76M |
| 2026-07-13 | CNY 23.26 | -4.24% | CNY 24.66 | CNY 25.04 | CNY 23.23 | 86.00M |
| 2026-07-10 | CNY 24.29 | -2.25% | CNY 24.59 | CNY 25.87 | CNY 24.29 | 90.01M |
| 2026-07-09 | CNY 24.85 | +1.55% | CNY 24.47 | CNY 24.94 | CNY 22.93 | 103.44M |
| 2026-07-08 | CNY 24.47 | -5.45% | CNY 25.68 | CNY 26.19 | CNY 24.41 | 84.54M |
| 2026-07-07 | CNY 25.88 | -2.74% | CNY 26.55 | CNY 27.47 | CNY 25.80 | 85.18M |
| 2026-07-06 | CNY 26.61 | -8.08% | CNY 28.94 | CNY 29.79 | CNY 26.50 | 135.01M |
| 2026-07-03 | CNY 28.95 | -3.14% | CNY 29.95 | CNY 30.27 | CNY 28.61 | 111.71M |
| 2026-07-02 | CNY 29.89 | +3.00% | CNY 28.28 | CNY 31.26 | CNY 27.70 | 158.09M |
| 2026-07-01 | CNY 29.02 | -2.52% | CNY 29.60 | CNY 30.55 | CNY 28.85 | 103.88M |
| 2026-06-30 | CNY 29.77 | +4.05% | CNY 28.61 | CNY 29.99 | CNY 28.25 | 109.48M |
| 2026-06-29 | CNY 28.61 | -5.01% | CNY 29.97 | CNY 30.68 | CNY 28.14 | 155.83M |
| 2026-06-26 | CNY 30.12 | -6.46% | CNY 31.81 | CNY 32.54 | CNY 30.10 | 154.89M |
| 2026-06-25 | CNY 32.20 | +1.90% | CNY 31.11 | CNY 33.10 | CNY 30.21 | 184.51M |
| 2026-06-24 | CNY 31.60 | +1.84% | CNY 30.98 | CNY 31.60 | CNY 29.70 | 207.24M |
| 2026-06-23 | CNY 31.03 | -10.01% | CNY 34.19 | CNY 34.19 | CNY 31.03 | 227.50M |
| 2026-06-22 | CNY 34.48 | +8.91% | CNY 32.78 | CNY 34.60 | CNY 32.20 | 294.86M |
| 2026-06-18 | CNY 31.66 | +10.01% | CNY 29.00 | CNY 31.66 | CNY 29.00 | 266.96M |
| 2026-06-17 | CNY 28.78 | -0.86% | CNY 29.03 | CNY 29.92 | CNY 28.28 | 259.01M |
| 2026-06-16 | CNY 29.03 | +10.00% | CNY 26.40 | CNY 29.03 | CNY 26.24 | 197.49M |
| 2026-06-15 | CNY 26.39 | +2.29% | CNY 26.00 | CNY 26.54 | CNY 25.16 | 165.78M |
| 2026-06-12 | CNY 25.80 | +2.10% | CNY 25.45 | CNY 26.88 | CNY 25.30 | 169.35M |
| 2026-06-11 | CNY 25.27 | +6.04% | CNY 24.30 | CNY 25.50 | CNY 23.84 | 147.87M |
| 2026-06-10 | CNY 23.83 | +1.75% | CNY 23.42 | CNY 24.91 | CNY 23.17 | 93.31M |
| 2026-06-09 | CNY 23.42 | +4.65% | CNY 22.83 | CNY 23.43 | CNY 22.05 | 66.51M |
| 2026-06-08 | CNY 22.38 | -5.97% | CNY 23.01 | CNY 23.68 | CNY 22.23 | 61.22M |
| 2026-06-05 | CNY 23.80 | +2.72% | CNY 23.07 | CNY 24.50 | CNY 23.01 | 95.06M |
| 2026-06-04 | CNY 23.17 | +1.36% | CNY 22.50 | CNY 23.45 | CNY 22.00 | 66.21M |
| 2026-06-03 | CNY 22.86 | +1.96% | CNY 22.20 | CNY 23.14 | CNY 21.99 | 57.66M |
| 2026-06-02 | CNY 22.42 | +3.37% | CNY 21.67 | CNY 22.68 | CNY 21.30 | 51.31M |
| 2026-06-01 | CNY 21.69 | -0.91% | CNY 21.75 | CNY 22.12 | CNY 21.50 | 29.77M |
| 2026-05-29 | CNY 21.89 | -5.77% | CNY 23.00 | CNY 23.22 | CNY 21.79 | 63.77M |
| 2026-05-28 | CNY 23.23 | +3.02% | CNY 22.45 | CNY 23.45 | CNY 22.18 | 55.17M |
| 2026-05-27 | CNY 22.55 | -4.12% | CNY 23.40 | CNY 23.62 | CNY 22.34 | 49.51M |
| 2026-05-26 | CNY 23.52 | +0.17% | CNY 23.20 | CNY 23.68 | CNY 22.75 | 52.71M |