U.S. markets closed

Shenghe Resources Holding Co., Ltd (600392.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
16.34+0.15 (+0.93%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202116.0216.6415.3516.3416.3473,369,438
Jun 17, 202115.8016.2615.8016.1916.1947,127,220
Jun 16, 202116.1116.4815.7815.9915.9971,422,786
Jun 15, 202116.4216.6215.9916.0216.0255,476,605
Jun 11, 202117.1817.3416.2116.4516.4595,557,643
Jun 10, 202117.4117.7117.1517.2417.2481,363,886
Jun 09, 202117.5117.9517.2417.5317.53113,585,236
Jun 08, 202118.7719.4018.1218.3518.35114,420,212
Jun 07, 202119.0019.5718.5518.8818.88132,810,229
Jun 04, 202118.3319.5318.2219.1719.17205,694,578
Jun 03, 202116.9618.7716.7618.7718.77250,350,217
Jun 02, 202117.0217.6516.8617.0617.0696,915,365
Jun 01, 202117.1117.2716.5717.0417.0489,861,508
May 31, 202117.0417.9217.0017.5017.50133,840,480
May 28, 202117.5017.6716.9517.0717.0788,752,938
May 27, 202116.7017.2116.6117.2017.20108,497,665
May 26, 202115.5517.1915.5317.0617.06139,663,495
May 25, 202115.3015.6715.2115.6315.6341,804,135
May 24, 202115.5115.6815.1815.2615.2649,088,024
May 21, 202115.9916.1615.4415.7115.7158,637,864
May 20, 202116.2016.2715.9216.0816.0854,354,221
May 19, 202116.0016.8915.8216.6616.6671,953,676
May 18, 202116.2016.3316.0716.1416.1439,874,098
May 17, 202115.9216.3615.8316.2416.2447,002,371
May 14, 202115.9116.1515.5816.0116.0151,463,029
May 13, 202116.6516.7515.9115.9815.9885,731,557
May 12, 202117.0317.4916.8317.1817.1864,633,717
May 11, 202117.7017.7516.8917.1917.1996,186,105
May 10, 202117.6318.3017.3018.3018.30153,570,571
May 07, 202116.5018.0516.4417.5817.58148,229,116
May 06, 202116.1016.9315.9716.6916.6983,714,371
Apr 30, 202116.5016.7916.1916.5416.5460,078,295
Apr 29, 202117.0017.0016.1216.4416.4484,861,558
Apr 28, 202116.9017.2516.4217.2017.2078,501,218
Apr 27, 202117.2317.2516.4816.8316.8359,866,616
Apr 26, 202117.1117.6216.9717.0017.0093,492,952
Apr 23, 202117.5717.6516.8117.3117.31128,338,729
Apr 22, 202117.3017.8516.9017.7317.73106,334,390
Apr 21, 202117.0117.4916.8017.2217.2291,726,992
Apr 20, 202116.0817.7516.0217.1717.17134,975,306
Apr 19, 202115.7016.3615.3716.2216.2273,773,976
Apr 16, 202115.6815.8515.3815.7715.7750,726,538
Apr 15, 202115.3815.8415.0215.6715.6758,677,594
Apr 14, 202115.1715.6315.1215.4115.4142,942,199
Apr 13, 202114.9615.3914.9515.1615.1647,116,360
Apr 12, 202116.1416.6315.1515.2715.2791,221,775
Apr 09, 202116.5016.7515.9816.2816.2877,177,935
Apr 08, 202116.6317.0315.7016.3516.35118,405,663
Apr 07, 202116.6517.3016.1816.9716.97103,222,409
Apr 06, 202116.5917.2016.5916.7516.7561,160,210
Apr 02, 202117.1817.2516.1616.7516.7584,790,688
Apr 01, 202117.2417.5416.8217.1517.1595,389,300
Mar 31, 202117.0917.6416.8317.4317.43162,245,299
Mar 30, 202115.5117.0915.5117.0917.09109,295,039
Mar 29, 202115.6916.1615.2715.5415.5488,160,814
Mar 26, 202115.1816.1615.0415.7015.70118,292,248
Mar 25, 202115.3015.6515.0715.1115.1185,319,442
Mar 24, 202115.5415.9214.9015.0015.0087,117,870
Mar 23, 202116.7716.8415.3315.6115.61108,240,282
Mar 22, 202116.4816.8015.8816.5216.5293,089,241
Mar 19, 202116.7017.5216.6016.7316.73113,122,536
Mar 18, 202117.4217.4516.9617.0517.0582,583,391
Mar 17, 202116.7817.6616.5117.2217.22110,452,970
Mar 16, 202117.4617.5316.3616.7116.71114,215,871
Mar 15, 202117.0418.0516.9117.3417.34106,723,519
Mar 12, 202117.6418.1516.9417.3217.32139,448,048
Mar 11, 202117.1617.8016.5517.6117.61158,878,994
Mar 10, 202117.0017.6616.6816.9016.90144,020,406
Mar 09, 202118.4918.4917.3117.3117.31163,044,621
Mar 08, 202121.6022.2819.2319.2319.23187,974,772
Mar 05, 202122.6122.8721.3321.3721.37177,785,643
Mar 04, 202121.9824.1721.5923.7023.70231,882,961
Mar 03, 202121.1023.2521.0022.5722.57170,139,996
Mar 02, 202123.1023.5921.5821.8021.80208,205,874
Mar 01, 202122.1624.2021.0123.7523.75220,765,256
Feb 26, 202121.0323.2920.8722.0022.00149,282,863
Feb 25, 202124.1024.2621.8022.3122.31169,917,920
Feb 24, 202124.9124.9922.9423.2623.26207,276,635
Feb 23, 202123.1526.1622.8625.4925.49208,467,539
Feb 22, 202124.4226.8724.0024.0024.00259,773,234
Feb 19, 202122.8625.0322.0024.7924.79250,633,374
Feb 18, 202122.8622.8622.3022.8622.86119,765,606
Feb 10, 202119.6120.7819.0320.7820.78179,737,212
Feb 09, 202117.0018.8916.9218.8918.89121,655,714
Feb 08, 202116.9917.6615.9917.1717.17155,963,231
Feb 05, 202118.8819.1316.9916.9916.99208,161,999
Feb 04, 202119.1120.0917.7018.8818.88241,147,845
Feb 03, 202116.9219.0416.8619.0419.04124,706,967
Feb 02, 202116.4017.3115.2217.3117.31227,909,461
Feb 01, 202115.5816.1014.8015.7415.74181,411,218
Jan 29, 202115.9916.3715.2216.1116.11251,561,603
Jan 28, 202115.2216.2514.8414.8814.88172,299,780
Jan 27, 202115.3215.4414.1615.3315.33168,627,326
Jan 26, 202115.5516.6015.2215.7315.73233,292,813
Jan 25, 202114.6516.2114.6415.6915.69234,181,294
Jan 22, 202114.0015.0013.7014.7414.74263,255,916
Jan 21, 202112.8013.6412.6613.6413.64116,695,358
Jan 20, 202111.4212.4011.4212.4012.40160,880,980
Jan 19, 202112.2512.6611.2111.2711.27223,650,750
Jan 18, 202111.7411.7411.4011.7411.7455,545,611
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...