Skip to main content
Shenghe Resources Holding Co., Ltd (SHA:600392)
China flag China · Delayed Price · Currency is CNY
21.10
+0.56 (2.73%)
At close: Dec 5, 2025

Shenghe Resources Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.6521.2920.5021.07-2.58%36,681,100
Dec 4, 202520.7520.8820.4520.5420.54-1.72%28,477,024
Dec 3, 202521.0721.3720.8420.9020.900.10%39,526,390
Dec 2, 202521.4121.4120.7520.8820.88-2.66%40,216,457
Dec 1, 202520.8021.4520.8021.4521.453.37%61,856,410
Nov 28, 202520.2020.8620.0620.7520.752.88%52,509,830
Nov 27, 202520.4120.6520.1120.1720.17-0.64%27,858,990
Nov 26, 202520.3120.5720.1520.3020.30-0.78%26,191,390
Nov 25, 202520.4620.7920.2320.4620.460.89%39,660,030
Nov 24, 202520.2020.4519.6120.2820.280.90%46,580,320
Nov 21, 202520.8020.8120.0120.1020.10-5.23%55,889,670
Nov 20, 202520.9721.6820.9121.2121.210.62%52,737,450
Nov 19, 202520.9521.2920.6021.0821.080.57%39,217,100
Nov 18, 202521.1321.3720.7020.9620.96-1.18%33,912,290
Nov 17, 202521.1021.4921.0121.2121.210.52%31,093,380
Nov 14, 202521.1221.4920.9021.1021.10-1.08%32,923,010
Nov 13, 202520.7021.6220.6921.3321.331.96%50,581,260
Nov 12, 202521.7021.7020.7020.9220.87-3.95%56,859,410
Nov 11, 202522.1922.3521.7721.7821.73-1.85%41,075,310
Nov 10, 202522.5722.6822.0922.1922.14-0.18%34,692,930
Nov 7, 202522.1522.5821.8822.2322.180.18%50,665,740
Nov 6, 202522.0822.3022.0322.1922.140.27%40,022,610
Nov 5, 202522.0022.3021.8822.1322.08-1.69%45,842,710
Nov 4, 202522.4222.8622.2222.5122.46-0.66%42,077,070
Nov 3, 202523.1923.2322.1722.6622.61-2.50%65,914,230
Oct 31, 202524.0424.0623.2123.2423.18-3.49%78,314,270
Oct 30, 202523.5824.5923.3524.0824.022.25%135,138,400
Oct 29, 202522.6523.6122.6023.5523.493.43%75,377,370
Oct 28, 202523.3523.3622.6722.7722.72-2.69%66,410,790
Oct 27, 202523.0123.8023.0123.4023.341.87%76,190,030
Oct 24, 202522.7223.1522.7222.9722.921.10%59,653,910
Oct 23, 202522.8722.9322.0822.7222.67-1.09%59,956,910
Oct 22, 202523.4023.4022.8522.9722.92-4.21%78,731,280
Oct 21, 202523.6324.2523.2123.9823.921.83%81,139,770
Oct 20, 202523.6523.7622.9223.5523.49-0.30%78,414,750
Oct 17, 202524.0024.8023.5023.6223.56-2.84%114,539,000
Oct 16, 202525.2325.2623.9724.3124.25-7.43%200,041,400
Oct 15, 202526.7027.5026.0826.2626.205.04%319,275,000
Oct 14, 202526.4627.3724.8025.0024.94-4.10%195,285,100
Oct 13, 202524.6026.3024.6026.0726.018.81%214,673,200
Oct 10, 202525.2225.2723.8523.9623.90-5.00%145,802,200
Oct 9, 202523.7825.2823.3325.2225.169.41%194,169,000
Sep 30, 202522.2523.1622.2523.0522.993.36%122,577,000
Sep 29, 202522.2822.5221.7622.3022.25-1.68%102,175,500
Sep 26, 202522.6823.3322.6722.6822.631.89%148,148,800
Sep 25, 202522.4022.6922.0922.2622.21-1.55%80,702,690
Sep 24, 202521.9523.0021.9522.6122.561.48%91,058,460
Sep 23, 202522.3323.5021.8222.2822.23-0.49%116,151,900
Sep 22, 202522.6022.8121.8922.3922.34-0.80%79,111,000
Sep 19, 202521.9723.1621.9022.5722.522.68%127,534,100