Shunfa Hengye Corporation

000631.SZ · SHZ

Market closed2.81-0.050000 (-1.75%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	2.81	2.81	2.81	2.81	2.81	144.20K
July 17, 2026	2.82	2.82	2.82	2.82	2.82	—
July 17, 2026	2.82	2.82	2.82	2.82	2.82	—
July 17, 2026	2.82	2.82	2.82	2.82	2.82	400.00
July 17, 2026	2.81	2.82	2.81	2.81	2.81	105.70K
July 17, 2026	2.81	2.82	2.81	2.81	2.81	51.00K
July 17, 2026	2.81	2.82	2.81	2.82	2.82	21.30K
July 17, 2026	2.81	2.82	2.81	2.81	2.81	44.90K
July 17, 2026	2.81	2.82	2.81	2.81	2.81	11.50K
July 17, 2026	2.82	2.82	2.81	2.81	2.81	104.99K
July 17, 2026	2.82	2.83	2.82	2.82	2.82	38.81K
July 17, 2026	2.82	2.83	2.82	2.82	2.82	76.60K
July 17, 2026	2.83	2.83	2.82	2.82	2.82	15.00K
July 17, 2026	2.83	2.83	2.82	2.82	2.82	73.80K
July 17, 2026	2.82	2.82	2.82	2.82	2.82	76.90K
July 17, 2026	2.83	2.83	2.83	2.83	2.83	4.60K
July 17, 2026	2.83	2.83	2.82	2.82	2.82	20.10K
July 17, 2026	2.83	2.83	2.82	2.82	2.82	1.00K
July 17, 2026	2.82	2.83	2.82	2.83	2.83	49.40K
July 17, 2026	2.83	2.83	2.82	2.82	2.82	32.70K
July 17, 2026	2.84	2.84	2.83	2.83	2.83	34.70K
July 17, 2026	2.84	2.84	2.84	2.84	2.84	76.90K
July 17, 2026	2.84	2.84	2.84	2.84	2.84	14.80K
July 17, 2026	2.84	2.84	2.84	2.84	2.84	1.10K
July 17, 2026	2.86	2.86	2.85	2.85	2.85	67.70K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	800.00
July 17, 2026	2.85	2.86	2.85	2.85	2.85	18.80K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	78.80K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	100.00
July 17, 2026	2.85	2.85	2.85	2.85	2.85	1.50K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	13.40K
July 17, 2026	2.84	2.85	2.84	2.85	2.85	6.30K
July 17, 2026	2.85	2.86	2.84	2.84	2.84	109.90K
July 17, 2026	2.85	2.86	2.85	2.86	2.86	26.80K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	1.80K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	2.30K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	9.80K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	300.00
July 17, 2026	2.86	2.86	2.85	2.85	2.85	400.00
July 17, 2026	2.85	2.85	2.85	2.85	2.85	21.40K
July 17, 2026	2.85	2.86	2.85	2.85	2.85	600.00
July 17, 2026	2.85	2.85	2.84	2.85	2.85	13.80K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	19.90K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	4.80K
July 17, 2026	2.85	2.86	2.84	2.85	2.85	82.20K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	100.00
July 17, 2026	2.86	2.86	2.85	2.85	2.85	2.90K
July 17, 2026	2.85	2.86	2.85	2.86	2.86	122.70K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	11.30K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	41.80K
July 17, 2026	2.85	2.86	2.85	2.85	2.85	3.30K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	6.30K
July 17, 2026	2.85	2.86	2.85	2.85	2.85	900.00
July 17, 2026	2.85	2.86	2.85	2.86	2.86	39.90K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	600.00
July 17, 2026	2.85	2.85	2.85	2.85	2.85	28.20K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	56.70K
July 17, 2026	2.86	2.86	2.85	2.85	2.85	109.70K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	2.30K
July 17, 2026	2.85	2.86	2.85	2.86	2.86	167.70K
July 17, 2026	2.84	2.85	2.84	2.84	2.84	61.80K
July 17, 2026	2.84	2.84	2.83	2.83	2.83	9.90K
July 17, 2026	2.83	2.84	2.83	2.84	2.84	25.90K
July 17, 2026	2.82	2.84	2.82	2.83	2.83	120.00K
July 17, 2026	2.82	2.82	2.82	2.82	2.82	10.70K
July 17, 2026	2.82	2.83	2.82	2.83	2.83	1.00K
July 17, 2026	2.82	2.83	2.81	2.83	2.83	138.70K
July 17, 2026	2.82	2.82	2.82	2.82	2.82	7.70K
July 17, 2026	2.82	2.82	2.82	2.82	2.82	144.80K
July 17, 2026	2.83	2.83	2.83	2.83	2.83	3.60K
July 17, 2026	2.82	2.83	2.82	2.83	2.83	83.30K
July 17, 2026	2.81	2.82	2.81	2.82	2.82	28.40K
July 17, 2026	2.82	2.82	2.81	2.81	2.81	109.90K
July 17, 2026	2.82	2.82	2.81	2.81	2.81	95.20K
July 17, 2026	2.81	2.82	2.81	2.81	2.81	36.60K
July 17, 2026	2.82	2.82	2.81	2.81	2.81	99.70K
July 17, 2026	2.82	2.82	2.81	2.81	2.81	5.80K
July 17, 2026	2.82	2.82	2.82	2.82	2.82	31.50K
July 17, 2026	2.81	2.81	2.81	2.81	2.81	6.40K
July 17, 2026	2.82	2.83	2.81	2.83	2.83	51.80K
July 17, 2026	2.81	2.82	2.81	2.82	2.82	111.80K
July 17, 2026	2.82	2.82	2.81	2.81	2.81	3.10K
July 17, 2026	2.82	2.83	2.81	2.81	2.81	209.40K
July 17, 2026	2.83	2.83	2.81	2.81	2.81	220.00K
July 17, 2026	2.83	2.83	2.82	2.83	2.83	320.90K
July 17, 2026	2.84	2.84	2.83	2.83	2.83	4.00K
July 17, 2026	2.83	2.84	2.83	2.84	2.84	21.30K
July 17, 2026	2.84	2.84	2.83	2.84	2.84	147.20K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	200.00
July 17, 2026	2.85	2.85	2.84	2.84	2.84	1.60K
July 17, 2026	2.85	2.85	2.84	2.85	2.85	9.10K
July 17, 2026	2.84	2.85	2.84	2.84	2.84	58.20K
July 17, 2026	2.83	2.84	2.83	2.84	2.84	90.90K
July 17, 2026	2.84	2.84	2.83	2.83	2.83	88.90K
July 17, 2026	2.83	2.83	2.83	2.83	2.83	2.00K
July 17, 2026	2.84	2.84	2.83	2.83	2.83	227.60K
July 17, 2026	2.84	2.84	2.84	2.84	2.84	91.00K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	3.40K
July 17, 2026	2.85	2.85	2.84	2.84	2.84	252.30K
July 17, 2026	2.84	2.85	2.84	2.84	2.84	4.90K
July 17, 2026	2.85	2.85	2.84	2.84	2.84	92.10K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	78.00K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	200.00
July 17, 2026	2.86	2.86	2.86	2.86	2.86	44.10K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	11.70K
July 17, 2026	2.86	2.86	2.85	2.86	2.86	1.40K
July 17, 2026	2.85	2.85	2.84	2.85	2.85	39.30K
July 17, 2026	2.85	2.85	2.85	2.85	2.85	96.90K
July 17, 2026	2.85	2.86	2.85	2.85	2.85	252.60K
July 17, 2026	2.86	2.86	2.85	2.85	2.85	15.60K
July 17, 2026	2.86	2.86	2.85	2.86	2.86	100.70K
July 17, 2026	2.85	2.86	2.85	2.86	2.86	16.30K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	600.00
July 17, 2026	2.86	2.86	2.86	2.86	2.86	226.70K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	6.30K
July 17, 2026	2.86	2.87	2.86	2.86	2.86	23.20K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	300.00
July 17, 2026	2.86	2.87	2.86	2.87	2.87	8.50K
July 17, 2026	2.87	2.87	2.86	2.86	2.86	315.10K
July 17, 2026	2.87	2.88	2.87	2.87	2.87	145.80K
July 17, 2026	2.88	2.88	2.87	2.88	2.88	189.40K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	—
July 17, 2026	2.88	2.88	2.88	2.88	2.88	200.00
July 17, 2026	2.87	2.88	2.87	2.88	2.88	9.30K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	5.30K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	100.00
July 17, 2026	2.87	2.88	2.87	2.88	2.88	200.00
July 17, 2026	2.88	2.88	2.87	2.88	2.88	10.60K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	500.00
July 17, 2026	2.88	2.88	2.88	2.88	2.88	29.10K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	2.10K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	—
July 17, 2026	2.88	2.88	2.88	2.88	2.88	—
July 17, 2026	2.88	2.88	2.88	2.88	2.88	49.70K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	37.00K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	24.20K
July 17, 2026	2.88	2.88	2.87	2.88	2.88	56.40K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	—
July 17, 2026	2.87	2.88	2.87	2.88	2.88	71.00K
July 17, 2026	2.88	2.88	2.87	2.88	2.88	101.30K
July 17, 2026	2.89	2.89	2.88	2.88	2.88	800.00
July 17, 2026	2.89	2.89	2.89	2.89	2.89	11.10K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	69.60K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	12.10K
July 17, 2026	2.89	2.89	2.88	2.88	2.88	1.20K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	6.10K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	12.10K
July 17, 2026	2.89	2.89	2.88	2.89	2.89	11.00K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	156.90K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	255.80K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	1.60K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	144.10K
July 17, 2026	2.87	2.87	2.86	2.86	2.86	4.00K
July 17, 2026	2.87	2.87	2.86	2.87	2.87	18.10K
July 17, 2026	2.86	2.86	2.85	2.86	2.86	41.80K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	51.00K
July 17, 2026	2.87	2.87	2.86	2.87	2.87	35.30K
July 17, 2026	2.87	2.87	2.86	2.86	2.86	225.80K
July 17, 2026	2.86	2.87	2.86	2.87	2.87	99.20K
July 17, 2026	2.86	2.87	2.86	2.86	2.86	239.90K
July 17, 2026	2.87	2.87	2.86	2.86	2.86	500.00
July 17, 2026	2.86	2.87	2.86	2.86	2.86	141.60K
July 17, 2026	2.86	2.86	2.86	2.86	2.86	37.40K
July 17, 2026	2.87	2.88	2.86	2.87	2.87	125.10K
July 17, 2026	2.87	2.87	2.87	2.87	2.87	21.00K
July 17, 2026	2.88	2.88	2.87	2.87	2.87	4.90K
July 17, 2026	2.87	2.88	2.87	2.87	2.87	265.60K
July 17, 2026	2.87	2.87	2.86	2.86	2.86	4.40K
July 17, 2026	2.87	2.87	2.86	2.86	2.86	1.60K
July 17, 2026	2.86	2.87	2.86	2.87	2.87	7.80K
July 17, 2026	2.87	2.88	2.86	2.86	2.86	75.70K
July 17, 2026	2.88	2.88	2.87	2.88	2.88	65.50K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	26.00K
July 17, 2026	2.87	2.87	2.87	2.87	2.87	1.20K
July 17, 2026	2.87	2.87	2.87	2.87	2.87	33.70K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	39.00K
July 17, 2026	2.87	2.87	2.87	2.87	2.87	23.70K
July 17, 2026	2.88	2.88	2.87	2.88	2.88	4.90K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	300.00
July 17, 2026	2.88	2.88	2.88	2.88	2.88	2.00K
July 17, 2026	2.88	2.89	2.87	2.87	2.87	91.10K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	1.50K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	3.30K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	7.80K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	18.50K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	36.40K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	900.00
July 17, 2026	2.89	2.89	2.88	2.88	2.88	40.90K
July 17, 2026	2.88	2.89	2.87	2.89	2.89	48.70K
July 17, 2026	2.89	2.89	2.87	2.87	2.87	187.00K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	19.60K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	5.30K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	15.20K
July 17, 2026	2.89	2.89	2.89	2.89	2.89	85.00K
July 17, 2026	2.89	2.90	2.88	2.89	2.89	903.70K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	47.70K
July 17, 2026	2.88	2.88	2.87	2.87	2.87	6.70K
July 17, 2026	2.88	2.89	2.87	2.87	2.87	46.80K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	16.10K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	32.80K
July 17, 2026	2.88	2.88	2.87	2.88	2.88	91.90K
July 17, 2026	2.89	2.89	2.87	2.88	2.88	144.50K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	14.70K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	102.80K
July 17, 2026	2.89	2.89	2.88	2.88	2.88	5.10K
July 17, 2026	2.89	2.89	2.88	2.89	2.89	54.30K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	21.00K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	788.50K
July 17, 2026	2.88	2.88	2.87	2.87	2.87	16.10K
July 17, 2026	2.87	2.88	2.87	2.87	2.87	119.40K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	126.40K
July 17, 2026	2.87	2.88	2.87	2.87	2.87	11.70K
July 17, 2026	2.87	2.88	2.87	2.87	2.87	21.30K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	96.90K
July 17, 2026	2.86	2.87	2.86	2.87	2.87	11.80K
July 17, 2026	2.87	2.87	2.87	2.87	2.87	6.50K
July 17, 2026	2.87	2.87	2.86	2.86	2.86	158.40K
July 17, 2026	2.88	2.88	2.88	2.88	2.88	36.70K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	91.70K
July 17, 2026	2.88	2.88	2.87	2.87	2.87	11.20K
July 17, 2026	2.87	2.88	2.86	2.87	2.87	41.40K
July 17, 2026	2.87	2.88	2.86	2.87	2.87	128.70K
July 17, 2026	2.86	2.87	2.86	2.87	2.87	321.80K
July 17, 2026	2.86	2.87	2.86	2.87	2.87	88.40K
July 17, 2026	2.88	2.88	2.86	2.87	2.87	93.70K
July 17, 2026	2.87	2.88	2.86	2.88	2.88	16.90K
July 17, 2026	2.86	2.87	2.86	2.87	2.87	55.80K
July 17, 2026	2.87	2.87	2.86	2.86	2.86	4.60K
July 17, 2026	2.86	2.88	2.86	2.87	2.87	295.50K
July 17, 2026	2.87	2.88	2.87	2.88	2.88	8.30K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	108.90K
July 17, 2026	2.89	2.89	2.88	2.89	2.89	29.90K
July 17, 2026	2.88	2.89	2.87	2.89	2.89	98.60K
July 17, 2026	2.88	2.88	2.87	2.87	2.87	20.40K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	26.00K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	87.80K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	46.60K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	20.50K
July 17, 2026	2.88	2.89	2.88	2.89	2.89	12.20K
July 17, 2026	2.88	2.89	2.88	2.88	2.88	50.80K
July 17, 2026	2.89	2.89	2.88	2.89	2.89	326.90K
July 17, 2026	2.86	2.88	2.85	2.87	2.87	228.80K