Shenzhen Honor Electronic Co., Ltd. (SHE:300870)
China
· Delayed Price · Currency is CNY 203.28
-15.79 (-7.21%)
Sep 26, 2025, 3:04 PM CST
Shenzhen Honor Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 218.00 | 221.00 | 202.28 | 203.28 | 203.28 | -7.21% | 5,711,051 |
| Sep 25, 2025 | 220.58 | 225.68 | 211.18 | 219.07 | 219.07 | -0.68% | 5,284,251 |
| Sep 24, 2025 | 210.00 | 227.00 | 203.96 | 220.58 | 220.58 | 1.89% | 5,510,859 |
| Sep 23, 2025 | 222.01 | 226.66 | 209.00 | 216.49 | 216.49 | -0.24% | 5,925,322 |
| Sep 22, 2025 | 211.20 | 218.00 | 210.65 | 217.01 | 217.01 | 3.10% | 4,244,365 |
| Sep 19, 2025 | 221.90 | 222.00 | 210.29 | 210.49 | 210.49 | -5.22% | 4,868,129 |
| Sep 18, 2025 | 219.01 | 229.90 | 216.00 | 222.08 | 222.08 | 1.30% | 5,128,643 |
| Sep 17, 2025 | 221.08 | 226.60 | 216.77 | 219.22 | 219.22 | -1.01% | 4,474,033 |
| Sep 16, 2025 | 227.48 | 228.00 | 213.00 | 221.45 | 221.45 | -2.97% | 6,450,398 |
| Sep 15, 2025 | 220.01 | 237.97 | 212.00 | 228.22 | 228.22 | 1.66% | 7,233,061 |
| Sep 12, 2025 | 232.00 | 233.00 | 224.36 | 224.50 | 224.50 | -0.86% | 6,836,034 |
| Sep 11, 2025 | 214.00 | 229.90 | 207.00 | 226.45 | 226.45 | 7.79% | 10,453,306 |
| Sep 10, 2025 | 210.01 | 215.65 | 203.52 | 210.08 | 210.08 | 3.23% | 7,110,920 |
| Sep 9, 2025 | 206.27 | 209.00 | 202.10 | 203.50 | 203.50 | -2.14% | 2,888,504 |
| Sep 8, 2025 | 214.81 | 215.00 | 204.51 | 207.95 | 207.95 | -3.98% | 4,459,331 |
| Sep 5, 2025 | 213.31 | 218.00 | 206.00 | 216.58 | 216.58 | 3.22% | 5,941,056 |
| Sep 4, 2025 | 225.42 | 232.00 | 206.00 | 209.83 | 209.83 | -3.95% | 7,357,202 |
| Sep 3, 2025 | 229.00 | 231.29 | 216.41 | 218.47 | 218.47 | -3.80% | 7,198,240 |
| Sep 2, 2025 | 255.58 | 259.78 | 224.03 | 227.11 | 227.11 | -11.14% | 10,421,429 |
| Sep 1, 2025 | 276.01 | 279.78 | 251.25 | 255.58 | 255.58 | -4.31% | 6,990,503 |
| Aug 29, 2025 | 265.00 | 276.00 | 263.00 | 267.08 | 267.08 | -4.63% | 7,588,792 |
| Aug 28, 2025 | 258.00 | 281.90 | 255.20 | 280.04 | 280.04 | 6.89% | 7,572,064 |
| Aug 27, 2025 | 241.00 | 283.00 | 240.99 | 262.00 | 262.00 | 4.85% | 9,966,264 |
| Aug 26, 2025 | 262.01 | 269.60 | 249.70 | 249.88 | 249.88 | -5.35% | 6,335,130 |
| Aug 25, 2025 | 260.71 | 270.85 | 250.10 | 264.00 | 264.00 | -1.77% | 8,222,581 |
| Aug 22, 2025 | 254.50 | 275.82 | 248.01 | 268.75 | 268.75 | 6.23% | 8,032,634 |
| Aug 21, 2025 | 248.00 | 257.75 | 239.98 | 253.00 | 253.00 | 2.00% | 7,240,660 |
| Aug 20, 2025 | 244.00 | 249.85 | 227.20 | 248.04 | 248.04 | -3.77% | 7,123,095 |
| Aug 19, 2025 | 248.97 | 259.99 | 241.00 | 257.76 | 257.76 | 3.52% | 8,398,928 |
| Aug 18, 2025 | 240.62 | 270.00 | 230.10 | 249.00 | 249.00 | 0.20% | 11,293,666 |
| Aug 15, 2025 | 208.00 | 249.88 | 208.00 | 248.50 | 248.50 | 19.34% | 12,022,810 |
| Aug 14, 2025 | 180.00 | 220.20 | 179.83 | 208.23 | 208.23 | 13.48% | 12,567,182 |
| Aug 13, 2025 | 166.01 | 187.88 | 160.68 | 183.50 | 183.50 | 12.32% | 12,017,357 |
| Aug 12, 2025 | 163.38 | 167.00 | 158.55 | 163.37 | 163.37 | -0.01% | 8,297,955 |
| Aug 11, 2025 | 145.01 | 163.38 | 145.01 | 163.38 | 163.38 | 20.00% | 7,527,627 |
| Aug 8, 2025 | 136.46 | 139.50 | 134.48 | 136.15 | 136.15 | -0.26% | 2,967,853 |
| Aug 7, 2025 | 139.85 | 141.31 | 135.40 | 136.50 | 136.50 | -3.09% | 3,235,473 |
| Aug 6, 2025 | 139.60 | 144.93 | 139.00 | 140.85 | 140.85 | 0.53% | 3,838,933 |
| Aug 5, 2025 | 137.50 | 141.50 | 134.67 | 140.11 | 140.11 | 1.94% | 5,023,828 |
| Aug 4, 2025 | 128.00 | 139.48 | 127.00 | 137.44 | 137.44 | 6.82% | 7,357,071 |
| Aug 1, 2025 | 132.68 | 136.80 | 128.56 | 128.66 | 128.66 | -2.74% | 4,782,252 |
| Jul 31, 2025 | 129.97 | 137.35 | 129.80 | 132.28 | 132.28 | 1.78% | 6,807,594 |
| Jul 30, 2025 | 133.00 | 136.00 | 129.30 | 129.97 | 129.97 | -3.50% | 3,918,614 |
| Jul 29, 2025 | 131.00 | 136.99 | 127.95 | 134.68 | 134.68 | 2.11% | 5,427,717 |
| Jul 28, 2025 | 133.00 | 134.16 | 131.00 | 131.90 | 131.90 | 0.57% | 3,327,504 |
| Jul 25, 2025 | 130.58 | 131.26 | 127.10 | 131.15 | 131.15 | 0.85% | 3,004,434 |
| Jul 24, 2025 | 130.44 | 131.20 | 128.72 | 130.04 | 130.04 | 0.29% | 2,769,681 |
| Jul 23, 2025 | 128.82 | 132.15 | 127.86 | 129.67 | 129.67 | -0.02% | 3,362,435 |
| Jul 22, 2025 | 133.00 | 134.69 | 129.06 | 129.70 | 129.70 | -1.74% | 3,887,796 |
| Jul 21, 2025 | 136.50 | 137.89 | 130.52 | 132.00 | 132.00 | -5.42% | 5,829,159 |