Shenzhen Honor Electronic Co., Ltd. (SHE:300870)
China
· Delayed Price · Currency is CNY 193.00
-0.55 (-0.28%)
At close: Dec 5, 2025
Shenzhen Honor Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 194.00 | 196.37 | 189.02 | 193.00 | 193.00 | -0.28% | 4,131,604 |
| Dec 4, 2025 | 193.01 | 195.35 | 189.02 | 193.55 | 193.55 | 0.42% | 3,614,231 |
| Dec 3, 2025 | 194.85 | 198.23 | 192.58 | 192.75 | 192.75 | -1.08% | 4,035,453 |
| Dec 2, 2025 | 199.23 | 200.00 | 193.88 | 194.86 | 194.86 | -3.17% | 3,704,424 |
| Dec 1, 2025 | 208.00 | 209.02 | 199.73 | 201.24 | 201.24 | -3.82% | 6,147,637 |
| Nov 28, 2025 | 212.53 | 213.99 | 206.88 | 209.24 | 209.24 | -1.53% | 4,634,143 |
| Nov 27, 2025 | 218.28 | 223.99 | 211.85 | 212.50 | 212.50 | -3.84% | 7,212,700 |
| Nov 26, 2025 | 210.67 | 228.81 | 210.30 | 220.99 | 220.99 | 2.81% | 11,807,080 |
| Nov 25, 2025 | 206.00 | 223.42 | 200.00 | 214.96 | 214.96 | 15.46% | 13,475,450 |
| Nov 24, 2025 | 173.92 | 189.75 | 173.92 | 186.18 | 186.18 | 8.56% | 7,333,940 |
| Nov 21, 2025 | 176.12 | 178.50 | 171.17 | 171.50 | 171.50 | -5.97% | 3,319,191 |
| Nov 20, 2025 | 186.00 | 187.80 | 178.57 | 182.38 | 182.38 | 0.87% | 2,648,927 |
| Nov 19, 2025 | 181.99 | 188.50 | 178.71 | 180.80 | 180.80 | -0.68% | 2,537,838 |
| Nov 18, 2025 | 183.00 | 185.75 | 179.89 | 182.03 | 182.03 | -1.02% | 1,892,535 |
| Nov 17, 2025 | 178.14 | 187.97 | 178.14 | 183.90 | 183.90 | 3.24% | 3,942,310 |
| Nov 14, 2025 | 186.00 | 186.07 | 177.80 | 178.13 | 178.13 | -6.78% | 3,961,390 |
| Nov 13, 2025 | 186.00 | 192.68 | 184.70 | 191.09 | 191.09 | 2.19% | 2,963,855 |
| Nov 12, 2025 | 189.36 | 190.99 | 183.84 | 187.00 | 187.00 | -2.29% | 2,851,341 |
| Nov 11, 2025 | 206.01 | 207.00 | 190.14 | 191.38 | 191.38 | -6.08% | 4,732,844 |
| Nov 10, 2025 | 209.12 | 214.00 | 196.80 | 203.76 | 203.76 | -2.33% | 4,533,644 |
| Nov 7, 2025 | 212.62 | 215.72 | 206.21 | 208.62 | 208.62 | -4.39% | 5,327,942 |
| Nov 6, 2025 | 198.11 | 220.40 | 197.50 | 218.20 | 218.20 | 9.85% | 8,492,669 |
| Nov 5, 2025 | 196.00 | 202.83 | 193.01 | 198.63 | 198.63 | -1.96% | 3,516,844 |
| Nov 4, 2025 | 203.74 | 207.73 | 201.20 | 202.61 | 202.61 | -1.84% | 2,985,165 |
| Nov 3, 2025 | 195.01 | 206.95 | 192.57 | 206.41 | 206.41 | 5.85% | 6,147,363 |
| Oct 31, 2025 | 206.42 | 207.38 | 193.56 | 195.00 | 195.00 | -5.52% | 5,355,149 |
| Oct 30, 2025 | 228.02 | 229.60 | 205.17 | 206.40 | 206.40 | -6.39% | 7,675,881 |
| Oct 29, 2025 | 209.00 | 222.15 | 205.01 | 220.49 | 220.49 | 5.21% | 7,693,835 |
| Oct 28, 2025 | 208.00 | 221.99 | 199.00 | 209.58 | 209.58 | -0.46% | 8,560,821 |
| Oct 27, 2025 | 215.23 | 222.29 | 208.14 | 210.54 | 210.54 | 5.38% | 7,876,320 |
| Oct 24, 2025 | 190.76 | 199.80 | 187.20 | 199.80 | 199.80 | 6.24% | 3,956,340 |
| Oct 23, 2025 | 190.60 | 191.94 | 184.58 | 188.07 | 188.07 | -2.05% | 2,129,814 |
| Oct 22, 2025 | 190.80 | 193.55 | 188.00 | 192.01 | 192.01 | 0.11% | 2,509,843 |
| Oct 21, 2025 | 186.50 | 193.45 | 184.50 | 191.80 | 191.80 | 3.06% | 2,962,533 |
| Oct 20, 2025 | 184.20 | 189.99 | 183.90 | 186.10 | 186.10 | 2.67% | 3,731,346 |
| Oct 17, 2025 | 198.07 | 198.50 | 181.02 | 181.26 | 181.26 | -8.68% | 4,936,460 |
| Oct 16, 2025 | 198.00 | 203.88 | 195.20 | 198.48 | 198.05 | 0.24% | 3,608,190 |
| Oct 15, 2025 | 188.09 | 198.36 | 183.80 | 198.01 | 197.58 | 4.60% | 4,859,186 |
| Oct 14, 2025 | 200.00 | 211.49 | 188.11 | 189.30 | 188.89 | -5.42% | 6,066,071 |
| Oct 13, 2025 | 196.86 | 203.43 | 191.20 | 200.15 | 199.71 | -3.87% | 5,003,706 |
| Oct 10, 2025 | 221.00 | 221.98 | 206.68 | 208.20 | 207.74 | -7.05% | 6,815,386 |
| Oct 9, 2025 | 230.64 | 244.88 | 223.10 | 223.99 | 223.50 | 3.94% | 9,360,737 |
| Sep 30, 2025 | 211.83 | 233.60 | 210.20 | 215.50 | 215.03 | 1.78% | 6,700,080 |
| Sep 29, 2025 | 203.33 | 213.13 | 202.28 | 211.73 | 211.27 | 4.16% | 3,861,009 |
| Sep 26, 2025 | 218.00 | 221.00 | 202.28 | 203.28 | 202.84 | -7.21% | 5,711,051 |
| Sep 25, 2025 | 220.58 | 225.68 | 211.18 | 219.07 | 218.59 | -0.68% | 5,231,151 |
| Sep 24, 2025 | 210.00 | 227.00 | 203.96 | 220.58 | 220.10 | 1.89% | 5,464,859 |
| Sep 23, 2025 | 222.01 | 226.66 | 209.00 | 216.49 | 216.02 | -0.24% | 5,925,322 |
| Sep 22, 2025 | 211.20 | 218.00 | 210.65 | 217.01 | 216.54 | 3.10% | 4,244,365 |
| Sep 19, 2025 | 221.90 | 222.00 | 210.29 | 210.49 | 210.03 | -5.22% | 4,868,129 |