Shanghai - Delayed Quote
CNY
Shenghe Resources Holding Co., Ltd (600392.SS)
14.64
-0.57
(-3.75%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.93
15.30
14.55
14.64
14.64
32,705,229
Oct 29, 2026
15.74
15.74
15.20
15.21
15.21
25,149,617
Oct 28, 2026
15.82
15.94
15.56
15.76
15.76
24,001,975
Oct 27, 2026
16.20
16.26
15.57
15.61
15.61
24,166,090
Oct 26, 2026
16.37
16.48
15.89
15.94
15.94
25,683,301
Oct 23, 2026
15.66
16.39
15.24
16.37
16.37
42,963,525
Oct 22, 2026
16.43
16.63
15.88
15.90
15.90
33,385,586
Oct 21, 2026
16.75
16.79
16.23
16.31
16.31
30,968,863
Oct 20, 2026
16.20
16.72
15.89
16.66
16.66
52,239,998
Oct 19, 2026
16.87
16.94
15.65
16.19
16.19
91,205,264
Oct 16, 2026
18.29
18.35
17.26
17.39
17.39
47,763,108
Oct 15, 2026
18.45
18.54
17.88
17.95
17.95
37,594,256
Oct 14, 2026
19.15
19.36
18.85
18.89
18.89
22,636,492
Oct 13, 2026
18.88
19.57
18.80
19.32
19.32
29,568,169
Oct 12, 2026
20.01
20.12
19.17
19.20
19.20
27,551,737
Oct 9, 2026
19.63
19.91
18.88
19.84
19.84
38,866,216
Oct 8, 2026
20.16
20.26
19.50
19.70
19.70
30,877,631
Sep 30, 2026
20.28
20.48
20.08
20.17
20.17
17,912,109
Sep 29, 2026
20.20
20.37
20.05
20.27
20.27
19,684,934
Sep 28, 2026
21.08
21.14
20.01
20.13
20.13
41,430,905
Sep 24, 2026
21.73
21.83
21.25
21.35
21.35
26,546,436
Sep 23, 2026
22.15
22.15
21.72
21.78
21.78
24,646,237
Sep 22, 2026
22.40
22.51
22.07
22.19
22.19
39,293,615
Sep 21, 2026
21.90
22.49
21.88
22.20
22.20
47,269,621
Sep 18, 2026
21.59
21.66
21.32
21.54
21.54
29,320,424
Sep 17, 2026
21.60
22.03
21.31
21.32
21.32
33,662,614
Sep 16, 2026
21.20
22.02
21.05
21.89
21.89
38,882,293
Sep 15, 2026
21.06
21.52
21.02
21.29
21.29
32,501,134
Sep 14, 2026
20.75
21.14
20.61
21.06
21.06
22,491,475
Sep 11, 2026
21.50
21.53
20.50
20.98
20.98
54,366,650
Sep 10, 2026
22.00
22.15
21.75
21.85
21.85
30,260,731
Sep 9, 2026
21.82
22.39
21.79
22.27
22.27
39,798,399
Sep 8, 2026
21.86
22.05
21.76
21.87
21.87
27,856,217
Sep 7, 2026
21.61
21.95
21.51
21.85
21.85
26,583,191
Sep 4, 2026
22.39
22.57
21.61
21.73
21.73
41,782,833
Sep 3, 2026
22.19
22.36
22.00
22.24
22.24
32,945,608
Sep 2, 2026
22.32
22.35
21.71
21.97
21.97
47,325,739
Sep 1, 2026
23.34
23.37
22.71
22.75
22.75
39,024,048
Aug 31, 2026
22.51
23.27
22.32
23.26
23.26
48,841,875
Aug 28, 2026
23.20
23.30
22.73
22.93
22.93
50,856,107
Aug 27, 2026
22.30
23.35
22.27
23.23
23.23
69,374,373
Aug 26, 2026
22.30
23.00
22.20
22.47
22.47
49,020,803
Aug 25, 2026
22.40
22.95
21.89
22.32
22.32
49,886,775
Aug 24, 2026
23.01
23.49
22.42
22.84
22.84
61,875,959
Aug 21, 2026
22.00
22.74
21.82
22.73
22.73
49,942,973
Aug 20, 2026
22.79
23.00
22.05
22.28
22.28
51,693,307
Aug 19, 2026
23.02
23.14
22.22
22.31
22.31
62,030,755
Aug 18, 2026
23.87
24.30
23.40
23.63
23.63
59,356,797
Aug 17, 2026
23.79
24.42
23.34
24.16
24.16
82,493,475
Aug 14, 2026
22.80
23.96
22.80
23.90
23.90
95,748,996
Aug 13, 2026
23.72
23.89
22.84
22.85
22.85
77,881,969
Aug 12, 2026
23.35
24.14
23.32
23.71
23.71
66,411,019
Aug 11, 2026
25.00
25.00
23.85
23.86
23.86
111,320,627
Aug 10, 2026
24.18
25.50
23.61
25.39
25.39
133,965,392
Aug 7, 2026
22.40
24.29
22.40
23.94
23.94
130,989,192
Aug 6, 2026
22.97
23.34
22.36
22.64
22.64
119,096,778
Aug 5, 2026
22.30
22.80
21.88
22.66
22.66
108,266,769
Aug 4, 2026
21.18
21.58
21.10
21.44
21.44
59,455,684
Aug 3, 2026
20.69
21.24
20.50
21.08
21.08
60,189,491
Jul 31, 2026
20.75
21.15
20.60
20.70
20.70
71,989,098
Jul 30, 2026
20.22
20.69
19.71
20.08
20.08
58,894,087
Jul 29, 2026
20.05
20.82
19.57
20.55
20.55
62,155,122
Jul 28, 2026
20.52
20.78
20.00
20.10
20.10
52,707,961
Jul 27, 2026
20.38
20.95
20.11
20.94
20.94
49,291,256
Jul 24, 2026
21.04
21.12
20.22
20.26
20.26
63,716,592
Jul 23, 2026
21.01
21.80
21.00
21.47
21.47
78,234,983
Jul 22, 2026
21.10
21.77
20.81
21.02
21.02
89,053,175
Jul 21, 2026
20.10
21.64
19.60
21.43
21.43
111,662,131
Jul 20, 2026
21.44
21.63
19.31
19.81
19.81
100,347,519
Jul 17, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
22.49
22.74
21.05
21.15
21.15
84,151,284
Jul 16, 2026
23.30
24.00
22.81
23.00
22.70
72,213,493
Jul 15, 2026
24.56
24.81
23.72
23.86
23.55
96,316,591
Jul 14, 2026
23.30
24.29
22.78
24.24
23.92
99,761,795
Jul 13, 2026
24.66
25.04
23.23
23.26
22.96
86,001,815
Jul 10, 2026
24.59
25.87
24.29
24.29
23.97
90,010,260
Jul 9, 2026
24.47
24.94
22.93
24.85
24.53
103,444,995
Jul 8, 2026
25.68
26.19
24.41
24.47
24.15
84,536,882
Jul 7, 2026
26.55
27.47
25.80
25.88
25.54
85,179,766
Jul 6, 2026
28.94
29.79
26.50
26.61
26.26
135,014,918
Jul 3, 2026
29.95
30.27
28.61
28.95
28.57
111,707,415
Jul 2, 2026
28.28
31.26
27.70
29.89
29.50
158,094,422
Jul 1, 2026
29.60
30.55
28.85
29.02
28.64
103,884,532
Jun 30, 2026
28.61
29.99
28.25
29.77
29.38
109,478,711
Jun 29, 2026
29.97
30.68
28.14
28.61
28.24
155,826,608
Jun 26, 2026
31.81
32.54
30.10
30.12
29.73
154,893,742
Jun 25, 2026
31.11
33.10
30.21
32.20
31.78
184,505,833
Jun 24, 2026
30.98
31.60
29.70
31.60
31.19
207,235,839
Jun 23, 2026
34.19
34.19
31.03
31.03
30.63
227,498,612
Jun 22, 2026
32.78
34.60
32.20
34.48
34.03
294,858,976
Jun 18, 2026
29.00
31.66
29.00
31.66
31.25
266,964,603
Jun 17, 2026
29.03
29.92
28.28
28.78
28.40
259,012,377
Jun 16, 2026
26.40
29.03
26.24
29.03
28.65
197,487,605
Jun 15, 2026
26.00
26.54
25.16
26.39
26.05
165,779,728
Jun 12, 2026
25.45
26.88
25.30
25.80
25.46
169,349,702
Jun 11, 2026
24.30
25.50
23.84
25.27
24.94
147,873,919
Jun 10, 2026
23.42
24.91
23.17
23.83
23.52
93,311,672
Jun 9, 2026
22.83
23.43
22.05
23.42
23.11
66,514,019
Jun 8, 2026
23.01
23.68
22.23
22.38
22.09
61,223,972
Jun 5, 2026
23.07
24.50
23.01
23.80
23.49
95,056,198
Jun 4, 2026
22.50
23.45
22.00
23.17
22.87
66,209,137
Jun 3, 2026
22.20
23.14
21.99
22.86
22.56
57,661,686
Jun 2, 2026
21.67
22.68
21.30
22.42
22.13
51,305,993
Jun 1, 2026
21.75
22.12
21.50
21.69
21.41
29,769,256
May 29, 2026
23.00
23.22
21.79
21.89
21.60
63,768,832
May 28, 2026
22.45
23.45
22.18
23.23
22.93
55,172,674
May 27, 2026
23.40
23.62
22.34
22.55
22.26
49,512,832
May 26, 2026
23.20
23.68
22.75
23.52
23.21
52,713,285
May 25, 2026
23.98
24.17
23.15
23.48
23.17
49,574,812
May 22, 2026
23.25
23.81
23.08
23.80
23.49
42,638,439
May 21, 2026
23.81
24.34
23.01
23.07
22.77
53,100,817
May 20, 2026
23.01
24.22
22.65
23.77
23.46
68,961,657
May 19, 2026
23.95
23.99
22.81
23.32
23.02
58,572,943
May 18, 2026
24.54
24.65
23.82
24.05
23.74
65,799,976
May 15, 2026
25.22
26.18
24.84
25.14
24.81
71,448,525
May 14, 2026
26.50
26.52
25.09
25.20
24.87
72,134,143
May 13, 2026
25.78
26.73
25.70
26.49
26.14
63,572,948
May 12, 2026
27.71
27.75
25.82
25.98
25.64
104,938,172
May 11, 2026
26.68
27.82
26.48
27.59
27.23
103,764,953
May 8, 2026
26.60
26.86
26.13
26.50
26.15
63,845,761
May 7, 2026
26.68
27.13
26.50
26.92
26.57
71,088,816
May 6, 2026
26.08
26.75
25.54
26.68
26.33
91,717,209
Apr 30, 2026
26.19
26.59
25.81
26.03
25.69
95,769,271
Apr 29, 2026
24.02
26.19
23.99
26.19
25.85
110,973,155
Apr 28, 2026
24.30
24.56
23.73
23.81
23.50
47,442,319
Apr 27, 2026
24.80
25.06
24.20
24.28
23.96
52,697,627
Apr 24, 2026
24.98
25.15
24.49
24.98
24.65
62,298,920
Apr 23, 2026
27.13
27.37
24.73
24.96
24.63
130,791,632
Apr 22, 2026
27.20
27.58
26.81
27.38
27.02
66,018,043
Apr 21, 2026
26.92
27.96
26.54
27.41
27.05
87,112,706
Apr 20, 2026
26.01
26.99
25.81
26.91
26.56
94,086,342
Apr 17, 2026
25.20
26.65
25.15
26.18
25.84
91,342,663
Apr 16, 2026
24.51
25.50
24.43
25.41
25.08
75,187,419
Apr 15, 2026
25.20
25.39
24.40
24.56
24.24
63,428,171
Apr 14, 2026
25.55
25.87
24.70
25.08
24.75
71,041,987
Apr 13, 2026
25.65
25.88
25.10
25.49
25.16
69,471,454
Apr 10, 2026
25.27
25.58
24.96
25.17
24.84
79,342,332
Apr 9, 2026
24.70
25.69
24.45
25.27
24.94
103,186,411
Apr 8, 2026
24.50
24.85
24.27
24.73
24.41
106,160,438
Apr 7, 2026
22.51
24.09
22.41
24.02
23.71
101,406,817
Apr 3, 2026
22.38
22.93
22.19
22.50
22.21
43,848,600
Apr 2, 2026
22.70
22.80
22.16
22.37
22.08
40,297,254
Apr 1, 2026
22.91
23.15
22.61
22.94
22.64
62,092,667
Mar 31, 2026
22.37
22.79
22.25
22.40
22.11
50,484,058
Mar 30, 2026
22.31
22.50
21.93
22.37
22.08
37,583,112
Mar 27, 2026
21.38
22.77
21.38
22.47
22.18
55,538,564
Mar 26, 2026
22.41
22.58
21.71
21.87
21.58
42,138,733
Mar 25, 2026
22.09
22.90
22.05
22.55
22.26
74,854,449
Mar 24, 2026
21.88
22.00
20.90
21.66
21.38
62,518,411
Mar 23, 2026
21.80
22.55
21.21
21.36
21.08
82,823,656
Mar 20, 2026
22.82
23.30
22.24
22.25
21.96
46,474,437
Mar 19, 2026
23.50
23.70
22.71
22.82
22.52
67,832,944
Mar 18, 2026
24.25
24.34
23.68
24.15
23.83
46,721,793
Mar 17, 2026
24.72
24.90
23.93
23.95
23.64
51,432,080
Mar 16, 2026
25.15
25.28
24.01
24.56
24.24
59,801,918
Mar 13, 2026
26.29
26.36
25.20
25.30
24.97
61,792,312
Mar 12, 2026
26.50
26.90
25.90
26.33
25.99
60,835,993
Mar 11, 2026
27.45
27.67
26.60
26.66
26.31
72,385,473
Mar 10, 2026
27.90
28.03
27.36
27.66
27.30
57,354,949
Mar 9, 2026
27.04
27.83
26.38
27.52
27.16
73,318,416
Mar 6, 2026
27.48
28.64
27.01
27.85
27.49
72,191,786
Mar 5, 2026
28.80
28.89
27.60
27.88
27.52
87,170,152
Mar 4, 2026
28.01
29.46
27.66
28.30
27.93
118,495,532
Mar 3, 2026
31.18
31.60
28.95
28.95
28.57
161,445,910
Mar 2, 2026
33.66
33.66
31.00
32.17
31.75
181,834,639
Feb 27, 2026
32.00
33.68
31.55
33.57
33.13
145,941,760
Feb 26, 2026
31.58
31.99
30.90
31.45
31.04
114,569,100
Feb 25, 2026
29.51
32.03
29.51
31.58
31.17
181,549,052
Feb 24, 2026
30.38
30.40
28.90
29.12
28.74
116,571,823
Feb 13, 2026
30.18
30.86
29.32
29.46
29.08
113,737,402
Feb 12, 2026
28.74
31.24
28.62
30.91
30.51
142,235,074
Feb 11, 2026
28.39
29.77
28.31
28.79
28.41
133,136,947
Feb 10, 2026
27.50
28.70
27.10
28.48
28.11
187,407,335
Feb 9, 2026
25.20
27.14
25.09
27.14
26.79
154,648,212
Feb 6, 2026
23.67
25.10
23.53
24.67
24.35
69,241,932
Feb 5, 2026
25.45
25.74
24.06
24.50
24.18
72,200,871
Feb 4, 2026
26.57
26.69
25.41
25.93
25.59
71,565,097
Feb 3, 2026
25.06
26.28
24.41
26.16
25.82
134,412,866
Feb 2, 2026
25.50
25.94
24.35
24.35
24.03
158,415,675
Jan 30, 2026
28.88
28.95
27.03
27.03
26.68
173,754,218
Jan 29, 2026
27.80
30.03
27.70
30.03
29.64
205,074,464
Jan 28, 2026
25.67
27.45
25.18
27.30
26.94
150,621,767
Jan 27, 2026
25.69
26.39
24.93
25.70
25.36
94,508,907
Jan 26, 2026
25.25
26.35
25.23
25.95
25.61
119,429,498
Jan 23, 2026
24.57
25.39
24.45
25.17
24.84
88,689,071
Jan 22, 2026
24.00
24.56
23.85
24.38
24.06
55,639,219
Jan 21, 2026
23.55
24.35
23.55
24.15
23.83
56,799,935
Jan 20, 2026
24.24
24.44
23.03
23.86
23.55
69,744,779
Jan 19, 2026
23.90
24.78
23.80
24.18
23.86
78,461,201
Jan 16, 2026
23.86
24.28
23.65
23.81
23.50
62,353,870
Jan 15, 2026
23.52
24.38
23.47
23.78
23.47
70,087,542
Jan 14, 2026
23.51
24.15
23.02
23.41
23.10
86,873,096
Jan 13, 2026
24.27
24.38
23.44
23.65
23.34
81,756,263
Jan 12, 2026
23.72
24.45
23.22
24.24
23.92
117,513,409
Jan 9, 2026
22.63
23.57
22.56
23.40
23.09
93,230,808
Jan 8, 2026
22.76
23.13
22.40
22.65
22.35
77,057,818
Jan 7, 2026
22.75
23.57
22.60
23.07
22.77
126,764,211
Jan 6, 2026
22.00
22.58
21.91
22.40
22.11
64,001,907
Jan 5, 2026
21.53
21.98
21.53
21.91
21.62
45,917,668
Dec 31, 2025
21.68
21.84
21.38
21.53
21.25
29,381,329
Dec 30, 2025
21.10
21.90
21.07
21.68
21.40
38,525,590
Dec 29, 2025
21.61
22.00
21.45
21.52
21.24
39,333,576
Dec 26, 2025
21.68
21.75
21.33
21.60
21.32
38,771,765
Dec 25, 2025
21.25
21.55
21.05
21.48
21.20
33,617,573
Dec 24, 2025
21.46
21.52
21.23
21.38
21.10
27,477,559
Dec 23, 2025
21.34
21.60
21.16
21.40
21.12
34,580,534
Dec 22, 2025
21.25
21.49
21.09
21.33
21.05
38,913,378
Dec 19, 2025
20.52
21.24
20.50
21.19
20.91
56,462,000
Dec 18, 2025
20.58
21.15
20.48
20.49
20.22
31,501,511
Dec 17, 2025
20.17
20.85
19.93
20.78
20.51
42,393,253
Dec 16, 2025
20.62
20.70
19.96
20.11
19.85
34,530,345
Dec 15, 2025
20.63
20.92
20.60
20.72
20.45
28,504,590
Dec 12, 2025
20.87
20.92
20.60
20.88
20.61
27,652,098
Dec 11, 2025
21.21
21.30
20.72
20.74
20.47
30,063,973
Dec 10, 2025
21.01
21.30
20.73
21.26
20.98
35,298,699
Dec 9, 2025
21.12
21.32
20.82
21.00
20.73
30,833,533
Dec 8, 2025
21.14
21.27
20.92
21.25
20.97
41,157,767
Dec 5, 2025
20.65
21.30
20.50
21.10
20.82
40,156,302
Dec 4, 2025
20.75
20.88
20.45
20.54
20.27
28,477,024
Dec 3, 2025
21.07
21.37
20.84
20.90
20.63
39,526,399
Dec 2, 2025
21.41
21.41
20.75
20.88
20.61
40,216,457
Dec 1, 2025
20.80
21.45
20.80
21.45
21.17
61,856,412
Nov 28, 2025
20.20
20.86
20.06
20.75
20.48
52,509,839
Nov 27, 2025
20.41
20.65
20.11
20.17
19.91
27,858,994
Nov 26, 2025
20.31
20.57
20.15
20.30
20.04
26,191,396
Nov 25, 2025
20.46
20.79
20.23
20.46
20.19
39,660,034
Nov 24, 2025
20.20
20.45
19.61
20.28
20.02
46,580,328
Nov 21, 2025
20.80
20.81
20.01
20.10
19.84
55,889,675
Nov 20, 2025
20.97
21.68
20.91
21.21
20.93
52,737,452
Nov 19, 2025
20.95
21.29
20.60
21.08
20.81
39,217,107
Nov 18, 2025
21.13
21.37
20.70
20.96
20.69
33,912,291
Nov 17, 2025
21.10
21.49
21.01
21.21
20.93
31,093,387
Nov 14, 2025
21.12
21.49
20.90
21.10
20.82
32,923,019
Nov 13, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
20.70
21.62
20.69
21.33
21.05
50,581,266
Nov 12, 2025
21.70
21.70
20.70
20.92
20.60
56,859,410
Nov 11, 2025
22.19
22.35
21.77
21.78
21.44
41,075,315
Nov 10, 2025
22.57
22.68
22.09
22.19
21.85
34,692,933
Nov 7, 2025
22.15
22.58
21.88
22.23
21.89
50,665,748
Nov 6, 2025
22.08
22.30
22.03
22.19
21.85
40,022,613
Nov 5, 2025
22.00
22.30
21.88
22.13
21.79
45,842,712
Nov 4, 2025
22.42
22.86
22.22
22.51
22.16
42,077,072
Nov 3, 2025
23.19
23.23
22.17
22.66
22.31
65,914,236
Oct 31, 2025
24.04
24.06
23.21
23.24
22.88
78,314,278
Oct 30, 2025
23.58
24.59
23.35
24.08
23.71
135,138,450
