Comparing Back to the side-by-side chart ↗
Shenwan Hongyuan Group Co Ltd（000166.SHE）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.40 | 4.51 | 4.40 | 4.44 | -0.67% | 76,507,735 |
| 2026-10-15 | 4.41 | 4.49 | 4.40 | 4.47 | +0.45% | 97,717,864 |
| 2026-10-14 | 4.42 | 4.48 | 4.41 | 4.45 | +0.68% | 50,788,465 |
| 2026-10-13 | 4.43 | 4.47 | 4.41 | 4.42 | -0.67% | 49,528,043 |
| 2026-10-12 | 4.40 | 4.45 | 4.40 | 4.45 | +1.14% | 57,465,965 |
| 2026-10-09 | 4.33 | 4.42 | 4.33 | 4.40 | +1.62% | 71,708,143 |
| 2026-10-08 | 4.38 | 4.40 | 4.31 | 4.33 | -1.14% | 55,405,111 |
| 2026-09-30 | 4.36 | 4.40 | 4.35 | 4.38 | +0.46% | 41,456,073 |
| 2026-09-29 | 4.33 | 4.39 | 4.32 | 4.36 | +0.46% | 48,997,212 |
| 2026-09-28 | 4.38 | 4.39 | 4.31 | 4.34 | -1.14% | 59,371,751 |
| 2026-09-24 | 4.47 | 4.47 | 4.38 | 4.39 | -1.79% | 50,974,805 |
| 2026-09-23 | 4.49 | 4.50 | 4.46 | 4.47 | -0.45% | 36,483,806 |
| 2026-09-22 | 4.47 | 4.51 | 4.46 | 4.49 | +0.45% | 58,412,995 |
| 2026-09-21 | 4.41 | 4.49 | 4.40 | 4.47 | +1.59% | 61,969,630 |
| 2026-09-18 | 4.39 | 4.42 | 4.38 | 4.40 | +0.69% | 49,897,580 |
| 2026-09-17 | 4.38 | 4.41 | 4.36 | 4.37 | -0.68% | 42,779,905 |
| 2026-09-16 | 4.40 | 4.43 | 4.34 | 4.40 | -0.23% | 58,607,195 |
| 2026-09-15 | 4.44 | 4.45 | 4.39 | 4.41 | -0.68% | 41,266,025 |
| 2026-09-14 | 4.43 | 4.46 | 4.42 | 4.44 | +0.00% | 44,292,599 |
| 2026-09-11 | 4.56 | 4.56 | 4.43 | 4.44 | -3.06% | 94,803,413 |
| 2026-09-10 | 4.54 | 4.58 | 4.52 | 4.58 | +0.66% | 59,932,366 |
| 2026-09-09 | 4.54 | 4.56 | 4.52 | 4.55 | +0.22% | 44,058,660 |
| 2026-09-08 | 4.52 | 4.57 | 4.51 | 4.54 | +0.44% | 69,987,181 |
| 2026-09-07 | 4.59 | 4.60 | 4.51 | 4.52 | -1.53% | 94,700,866 |
| 2026-09-04 | 4.55 | 4.61 | 4.54 | 4.59 | +1.10% | 89,487,722 |
| 2026-09-03 | 4.54 | 4.60 | 4.53 | 4.54 | +0.44% | 71,550,724 |
| 2026-09-02 | 4.56 | 4.58 | 4.51 | 4.52 | -1.31% | 58,936,377 |
| 2026-09-01 | 4.56 | 4.61 | 4.54 | 4.58 | +0.22% | 74,632,270 |
| 2026-08-31 | 4.57 | 4.59 | 4.54 | 4.57 | -0.22% | 62,951,529 |
| 2026-08-28 | 4.57 | 4.59 | 4.53 | 4.58 | +0.22% | 57,339,416 |
| 2026-08-27 | 4.55 | 4.58 | 4.52 | 4.57 | +0.22% | 74,206,474 |
| 2026-08-26 | 4.46 | 4.56 | 4.45 | 4.56 | +2.01% | 90,433,682 |
| 2026-08-25 | 4.43 | 4.47 | 4.43 | 4.47 | +0.68% | 41,908,720 |
| 2026-08-24 | 4.40 | 4.45 | 4.40 | 4.44 | +0.68% | 54,390,272 |
| 2026-08-21 | 4.42 | 4.43 | 4.38 | 4.41 | -0.45% | 35,352,147 |
| 2026-08-20 | 4.41 | 4.44 | 4.40 | 4.43 | +0.45% | 48,266,845 |
| 2026-08-19 | 4.42 | 4.45 | 4.39 | 4.41 | -1.78% | 54,594,293 |
| 2026-08-18 | 4.54 | 4.55 | 4.47 | 4.49 | -1.32% | 58,206,276 |
| 2026-08-17 | 4.54 | 4.56 | 4.51 | 4.55 | +0.44% | 42,012,137 |
| 2026-08-14 | 4.55 | 4.57 | 4.52 | 4.53 | -0.66% | 48,350,331 |
| 2026-08-13 | 4.56 | 4.60 | 4.55 | 4.56 | +0.00% | 56,019,580 |
| 2026-08-12 | 4.53 | 4.57 | 4.52 | 4.56 | +0.44% | 50,178,214 |
| 2026-08-11 | 4.56 | 4.58 | 4.53 | 4.54 | -0.44% | 44,591,567 |
| 2026-08-10 | 4.54 | 4.58 | 4.53 | 4.56 | +0.44% | 50,346,974 |
| 2026-08-07 | 4.53 | 4.55 | 4.50 | 4.54 | +0.00% | 66,509,305 |
| 2026-08-06 | 4.63 | 4.64 | 4.50 | 4.54 | -2.16% | 109,268,039 |
| 2026-08-05 | 4.67 | 4.68 | 4.63 | 4.64 | -0.64% | 80,065,459 |
| 2026-08-04 | 4.69 | 4.72 | 4.65 | 4.67 | -0.21% | 65,472,998 |
| 2026-08-03 | 4.65 | 4.71 | 4.64 | 4.68 | -0.21% | 68,601,977 |
| 2026-07-31 | 4.70 | 4.73 | 4.67 | 4.69 | -0.21% | 74,692,129 |
| 2026-07-30 | 4.66 | 4.71 | 4.64 | 4.70 | +0.64% | 84,631,901 |
| 2026-07-29 | 4.62 | 4.70 | 4.61 | 4.67 | +1.30% | 75,758,683 |
| 2026-07-28 | 4.64 | 4.65 | 4.60 | 4.61 | -1.07% | 58,959,009 |
| 2026-07-27 | 4.63 | 4.68 | 4.60 | 4.66 | +0.43% | 63,462,224 |
| 2026-07-24 | 4.71 | 4.73 | 4.63 | 4.64 | -1.90% | 67,984,905 |
| 2026-07-23 | 4.67 | 4.75 | 4.65 | 4.73 | +1.28% | 86,894,111 |
| 2026-07-22 | 4.66 | 4.68 | 4.59 | 4.67 | -0.21% | 70,645,537 |
| 2026-07-21 | 4.71 | 4.78 | 4.66 | 4.68 | -0.64% | 122,248,740 |
| 2026-07-20 | 4.59 | 4.71 | 4.59 | 4.71 | +2.84% | 153,464,028 |
| 2026-07-17 | 4.63 | 4.67 | 4.57 | 4.58 | -1.29% | 115,455,953 |
| 2026-07-16 | 4.63 | 4.66 | 4.58 | 4.64 | -0.43% | 92,730,600 |
| 2026-07-15 | 4.55 | 4.68 | 4.55 | 4.66 | +1.97% | 128,874,078 |
| 2026-07-14 | 4.49 | 4.57 | 4.46 | 4.57 | +1.33% | 100,616,159 |
| 2026-07-13 | 4.49 | 4.53 | 4.47 | 4.51 | +0.00% | 90,531,966 |
| 2026-07-10 | 4.57 | 4.57 | 4.46 | 4.51 | -1.74% | 121,321,219 |
| 2026-07-09 | 4.54 | 4.59 | 4.51 | 4.59 | +0.44% | 100,113,043 |
| 2026-07-08 | 4.53 | 4.59 | 4.51 | 4.57 | +0.44% | 89,272,676 |
| 2026-07-07 | 4.63 | 4.66 | 4.53 | 4.55 | -2.36% | 117,447,132 |
| 2026-07-06 | 4.61 | 4.66 | 4.56 | 4.66 | +2.19% | 157,422,702 |
| 2026-07-03 | 4.54 | 4.59 | 4.48 | 4.56 | +0.88% | 147,092,134 |
| 2026-07-02 | 4.60 | 4.63 | 4.50 | 4.52 | -1.53% | 147,724,329 |
| 2026-07-01 | 4.39 | 4.64 | 4.38 | 4.59 | +4.32% | 190,496,103 |
| 2026-06-30 | 4.45 | 4.53 | 4.36 | 4.40 | -1.35% | 148,133,371 |
| 2026-06-29 | 4.40 | 4.48 | 4.36 | 4.46 | +1.36% | 127,580,944 |
| 2026-06-26 | 4.57 | 4.63 | 4.39 | 4.40 | -4.35% | 162,733,129 |
| 2026-06-25 | 4.48 | 4.65 | 4.44 | 4.60 | +2.22% | 198,118,954 |
| 2026-06-24 | 4.57 | 4.67 | 4.47 | 4.50 | -2.39% | 164,246,526 |
| 2026-06-23 | 4.61 | 4.72 | 4.58 | 4.61 | -0.43% | 189,587,558 |
| 2026-06-22 | 4.40 | 4.66 | 4.39 | 4.63 | +4.99% | 189,642,539 |
| 2026-06-18 | 4.56 | 4.57 | 4.40 | 4.41 | -3.50% | 108,974,585 |
| 2026-06-17 | 4.59 | 4.61 | 4.55 | 4.57 | -0.65% | 108,536,450 |
| 2026-06-16 | 4.57 | 4.61 | 4.54 | 4.60 | +0.22% | 101,645,828 |
| 2026-06-15 | 4.55 | 4.69 | 4.53 | 4.59 | +1.32% | 158,488,748 |
| 2026-06-12 | 4.43 | 4.54 | 4.41 | 4.53 | +2.49% | 148,805,617 |
| 2026-06-11 | 4.36 | 4.46 | 4.35 | 4.42 | +0.91% | 107,774,590 |
| 2026-06-10 | 4.28 | 4.39 | 4.27 | 4.38 | +1.86% | 105,491,344 |
| 2026-06-09 | 4.29 | 4.31 | 4.23 | 4.30 | +0.94% | 78,075,622 |
| 2026-06-08 | 4.30 | 4.32 | 4.24 | 4.26 | -1.62% | 100,865,486 |
| 2026-06-05 | 4.31 | 4.40 | 4.31 | 4.33 | +0.23% | 86,675,162 |
| 2026-06-04 | 4.39 | 4.43 | 4.28 | 4.32 | -2.04% | 89,850,623 |
| 2026-06-03 | 4.46 | 4.46 | 4.38 | 4.41 | -1.12% | 96,888,512 |
| 2026-06-02 | 4.43 | 4.48 | 4.41 | 4.46 | +0.68% | 91,041,083 |
| 2026-06-01 | 4.41 | 4.45 | 4.36 | 4.43 | +0.45% | 98,722,245 |
| 2026-05-29 | 4.36 | 4.46 | 4.34 | 4.41 | +1.15% | 118,937,061 |
| 2026-05-28 | 4.46 | 4.47 | 4.34 | 4.36 | -2.02% | 97,185,839 |
| 2026-05-27 | 4.49 | 4.56 | 4.42 | 4.45 | -1.11% | 83,306,327 |
| 2026-05-26 | 4.45 | 4.55 | 4.43 | 4.50 | +1.12% | 106,360,217 |
| 2026-05-25 | 4.44 | 4.47 | 4.41 | 4.45 | +0.68% | 73,147,050 |
| 2026-05-22 | 4.49 | 4.50 | 4.40 | 4.42 | -1.12% | 97,620,717 |
| 2026-05-21 | 4.49 | 4.62 | 4.46 | 4.47 | +0.00% | 137,649,002 |
| 2026-05-20 | 4.49 | 4.51 | 4.45 | 4.47 | -1.11% | 65,256,333 |
| 2026-05-19 | 4.46 | 4.52 | 4.45 | 4.52 | +1.12% | 94,659,657 |
| 2026-05-18 | 4.52 | 4.53 | 4.43 | 4.47 | -1.54% | 102,479,083 |
| 2026-05-15 | 4.66 | 4.67 | 4.52 | 4.54 | -2.78% | 131,127,566 |
| 2026-05-14 | 4.75 | 4.77 | 4.66 | 4.67 | -1.68% | 87,691,699 |
| 2026-05-13 | 4.78 | 4.78 | 4.70 | 4.75 | -0.63% | 99,049,091 |
| 2026-05-12 | 4.77 | 4.82 | 4.75 | 4.78 | +0.21% | 110,420,224 |
| 2026-05-11 | 4.74 | 4.79 | 4.71 | 4.77 | +0.63% | 99,136,522 |
| 2026-05-08 | 4.74 | 4.78 | 4.72 | 4.74 | -0.21% | 69,020,095 |
| 2026-05-07 | 4.80 | 4.80 | 4.73 | 4.75 | -0.63% | 75,303,211 |
| 2026-05-06 | 4.75 | 4.80 | 4.74 | 4.78 | +0.84% | 87,355,687 |
| 2026-04-30 | 4.72 | 4.80 | 4.71 | 4.74 | +0.00% | 105,158,300 |
| 2026-04-29 | 4.68 | 4.75 | 4.67 | 4.74 | +1.28% | 76,473,218 |
| 2026-04-28 | 4.63 | 4.72 | 4.61 | 4.68 | +1.30% | 96,070,131 |
| 2026-04-27 | 4.63 | 4.66 | 4.61 | 4.62 | -0.22% | 59,115,150 |
| 2026-04-24 | 4.64 | 4.65 | 4.60 | 4.63 | -0.43% | 58,436,768 |
| 2026-04-23 | 4.69 | 4.70 | 4.63 | 4.65 | -0.85% | 81,265,532 |
| 2026-04-22 | 4.68 | 4.75 | 4.67 | 4.69 | -0.21% | 80,967,473 |
| 2026-04-21 | 4.73 | 4.73 | 4.68 | 4.70 | -0.84% | 56,358,284 |
| 2026-04-20 | 4.74 | 4.75 | 4.72 | 4.74 | +0.00% | 52,069,327 |
| 2026-04-17 | 4.75 | 4.76 | 4.71 | 4.74 | -0.21% | 58,809,149 |
| 2026-04-16 | 4.77 | 4.79 | 4.74 | 4.75 | +0.00% | 70,175,423 |
| 2026-04-15 | 4.78 | 4.79 | 4.74 | 4.75 | -0.42% | 54,121,574 |
| 2026-04-14 | 4.77 | 4.79 | 4.72 | 4.77 | +0.42% | 56,272,550 |
| 2026-04-13 | 4.69 | 4.78 | 4.67 | 4.75 | +0.64% | 82,709,228 |
| 2026-04-10 | 4.67 | 4.80 | 4.67 | 4.72 | +1.72% | 145,305,129 |
| 2026-04-09 | 4.71 | 4.71 | 4.63 | 4.64 | -2.11% | 75,115,197 |
| 2026-04-08 | 4.69 | 4.75 | 4.67 | 4.74 | +2.60% | 98,771,818 |
| 2026-04-07 | 4.65 | 4.66 | 4.59 | 4.62 | -0.43% | 54,987,975 |
| 2026-04-03 | 4.68 | 4.69 | 4.63 | 4.64 | -0.64% | 50,171,600 |
| 2026-04-02 | 4.73 | 4.73 | 4.66 | 4.67 | -1.48% | 71,664,371 |
| 2026-04-01 | 4.74 | 4.77 | 4.71 | 4.74 | +1.28% | 66,167,667 |
| 2026-03-31 | 4.70 | 4.77 | 4.67 | 4.68 | -0.43% | 74,225,704 |
| 2026-03-30 | 4.67 | 4.72 | 4.65 | 4.70 | -0.63% | 77,194,417 |
| 2026-03-27 | 4.66 | 4.75 | 4.66 | 4.73 | +0.85% | 59,617,134 |
| 2026-03-26 | 4.77 | 4.78 | 4.68 | 4.69 | -1.68% | 61,718,253 |
| 2026-03-25 | 4.73 | 4.81 | 4.72 | 4.77 | +0.85% | 75,494,001 |
| 2026-03-24 | 4.71 | 4.76 | 4.65 | 4.73 | +1.28% | 76,101,519 |
| 2026-03-23 | 4.84 | 4.85 | 4.63 | 4.67 | -4.50% | 132,990,433 |
| 2026-03-20 | 4.94 | 4.96 | 4.88 | 4.89 | -0.81% | 76,162,284 |
| 2026-03-19 | 4.93 | 4.99 | 4.92 | 4.93 | -0.40% | 100,271,535 |
| 2026-03-18 | 4.96 | 4.97 | 4.92 | 4.95 | -0.60% | 72,111,464 |
| 2026-03-17 | 4.95 | 5.04 | 4.94 | 4.98 | +0.61% | 104,686,820 |
| 2026-03-16 | 4.94 | 4.96 | 4.91 | 4.95 | +0.41% | 65,828,030 |
| 2026-03-13 | 4.94 | 4.99 | 4.92 | 4.93 | -0.60% | 77,574,224 |
| 2026-03-12 | 4.89 | 4.97 | 4.89 | 4.96 | +1.22% | 95,938,536 |
| 2026-03-11 | 4.89 | 4.92 | 4.86 | 4.90 | +0.41% | 65,467,129 |
| 2026-03-10 | 4.87 | 4.90 | 4.86 | 4.88 | +0.62% | 57,951,334 |
| 2026-03-09 | 4.85 | 4.88 | 4.83 | 4.85 | -1.02% | 82,137,621 |
| 2026-03-06 | 4.84 | 4.90 | 4.83 | 4.90 | +1.24% | 67,560,966 |
| 2026-03-05 | 4.85 | 4.87 | 4.83 | 4.84 | +0.62% | 62,072,736 |
| 2026-03-04 | 4.92 | 4.93 | 4.81 | 4.81 | -2.83% | 137,040,169 |
| 2026-03-03 | 4.98 | 5.03 | 4.93 | 4.95 | -0.40% | 123,424,861 |
| 2026-03-02 | 4.98 | 4.99 | 4.92 | 4.97 | -0.80% | 106,294,273 |
| 2026-02-27 | 4.99 | 5.02 | 4.98 | 5.01 | +0.20% | 84,037,640 |
| 2026-02-26 | 5.05 | 5.05 | 4.99 | 5.00 | -0.79% | 88,779,500 |
| 2026-02-25 | 5.02 | 5.09 | 5.01 | 5.04 | +0.60% | 109,227,389 |
| 2026-02-24 | 5.05 | 5.06 | 5.01 | 5.01 | -0.20% | 77,059,325 |
| 2026-02-13 | 5.06 | 5.09 | 5.01 | 5.02 | -0.79% | 76,552,485 |
| 2026-02-12 | 5.10 | 5.10 | 5.05 | 5.06 | -0.59% | 65,393,298 |
| 2026-02-11 | 5.10 | 5.12 | 5.09 | 5.09 | -0.20% | 52,088,235 |
| 2026-02-10 | 5.11 | 5.12 | 5.09 | 5.10 | -0.20% | 62,753,908 |
| 2026-02-09 | 5.10 | 5.13 | 5.09 | 5.11 | +0.79% | 72,515,298 |
| 2026-02-06 | 5.07 | 5.12 | 5.05 | 5.07 | -0.59% | 74,232,340 |
| 2026-02-05 | 5.08 | 5.12 | 5.05 | 5.10 | +0.39% | 96,180,739 |
| 2026-02-04 | 5.01 | 5.09 | 5.00 | 5.08 | +1.20% | 112,498,365 |
| 2026-02-03 | 5.05 | 5.07 | 4.98 | 5.02 | -0.20% | 129,239,915 |
| 2026-02-02 | 5.09 | 5.13 | 5.02 | 5.03 | -0.79% | 141,215,403 |
| 2026-01-30 | 5.14 | 5.16 | 5.07 | 5.07 | -1.93% | 145,934,075 |
| 2026-01-29 | 5.11 | 5.18 | 5.04 | 5.17 | +1.17% | 210,289,653 |
| 2026-01-28 | 5.09 | 5.15 | 5.07 | 5.11 | +0.79% | 172,687,505 |
| 2026-01-27 | 5.14 | 5.14 | 5.06 | 5.07 | -1.17% | 132,305,562 |
| 2026-01-26 | 5.10 | 5.19 | 5.10 | 5.13 | +0.59% | 158,001,024 |
| 2026-01-23 | 5.13 | 5.14 | 5.09 | 5.10 | -0.39% | 124,059,753 |
| 2026-01-22 | 5.13 | 5.16 | 5.11 | 5.12 | +0.00% | 83,660,232 |
| 2026-01-21 | 5.15 | 5.17 | 5.10 | 5.12 | -0.97% | 102,557,865 |
| 2026-01-20 | 5.14 | 5.18 | 5.13 | 5.17 | +0.58% | 110,189,714 |
| 2026-01-19 | 5.18 | 5.21 | 5.10 | 5.14 | -0.77% | 157,232,059 |
| 2026-01-16 | 5.27 | 5.29 | 5.18 | 5.18 | -1.33% | 110,788,317 |
| 2026-01-15 | 5.32 | 5.34 | 5.23 | 5.25 | -1.69% | 132,607,353 |
| 2026-01-14 | 5.35 | 5.46 | 5.31 | 5.34 | -0.56% | 155,037,722 |
| 2026-01-13 | 5.44 | 5.48 | 5.35 | 5.37 | -1.10% | 121,008,425 |
| 2026-01-12 | 5.36 | 5.46 | 5.33 | 5.43 | +1.50% | 156,356,465 |
| 2026-01-09 | 5.33 | 5.38 | 5.31 | 5.35 | +0.56% | 116,899,553 |
| 2026-01-08 | 5.40 | 5.41 | 5.30 | 5.32 | -2.03% | 157,275,968 |
| 2026-01-07 | 5.49 | 5.49 | 5.39 | 5.43 | -1.09% | 118,653,951 |
| 2026-01-06 | 5.29 | 5.49 | 5.28 | 5.49 | +3.78% | 232,572,529 |
| 2026-01-05 | 5.26 | 5.32 | 5.25 | 5.29 | +0.38% | 121,977,271 |
| 2025-12-31 | 5.29 | 5.32 | 5.26 | 5.27 | -0.19% | 69,436,706 |
| 2025-12-30 | 5.28 | 5.32 | 5.27 | 5.28 | -0.38% | 63,064,661 |
| 2025-12-29 | 5.33 | 5.33 | 5.27 | 5.30 | -0.38% | 70,257,466 |
| 2025-12-26 | 5.29 | 5.36 | 5.27 | 5.32 | +0.38% | 90,994,325 |
| 2025-12-25 | 5.26 | 5.33 | 5.26 | 5.30 | +0.57% | 71,524,847 |
| 2025-12-24 | 5.22 | 5.28 | 5.21 | 5.27 | +0.57% | 64,866,437 |
| 2025-12-23 | 5.27 | 5.29 | 5.23 | 5.24 | -0.57% | 58,485,756 |
| 2025-12-22 | 5.27 | 5.31 | 5.25 | 5.27 | -0.19% | 60,181,576 |
| 2025-12-19 | 5.27 | 5.32 | 5.24 | 5.28 | +0.00% | 73,861,759 |
| 2025-12-18 | 5.33 | 5.34 | 5.24 | 5.28 | -0.38% | 84,940,149 |
| 2025-12-17 | 5.22 | 5.34 | 5.17 | 5.30 | +1.73% | 111,548,464 |
| 2025-12-16 | 5.24 | 5.27 | 5.20 | 5.21 | -0.76% | 67,403,692 |
| 2025-12-15 | 5.20 | 5.30 | 5.18 | 5.25 | +0.38% | 81,389,450 |
| 2025-12-12 | 5.19 | 5.24 | 5.18 | 5.23 | +0.77% | 83,267,715 |
| 2025-12-11 | 5.24 | 5.25 | 5.18 | 5.19 | -0.95% | 69,941,991 |
| 2025-12-10 | 5.22 | 5.25 | 5.17 | 5.24 | +0.00% | 73,499,515 |
| 2025-12-09 | 5.25 | 5.28 | 5.21 | 5.24 | -0.57% | 100,590,589 |
| 2025-12-08 | 5.25 | 5.35 | 5.23 | 5.27 | +1.54% | 166,413,950 |
| 2025-12-05 | 5.08 | 5.21 | 5.07 | 5.19 | +1.96% | 116,022,334 |
| 2025-12-04 | 5.06 | 5.11 | 5.05 | 5.09 | +0.59% | 56,728,456 |
| 2025-12-03 | 5.12 | 5.14 | 5.05 | 5.06 | -1.17% | 73,167,590 |
| 2025-12-02 | 5.17 | 5.18 | 5.11 | 5.12 | -1.16% | 64,911,765 |
| 2025-12-01 | 5.14 | 5.19 | 5.13 | 5.18 | +0.58% | 61,976,182 |
| 2025-11-28 | 5.13 | 5.16 | 5.11 | 5.15 | +0.19% | 54,984,910 |
| 2025-11-27 | 5.14 | 5.17 | 5.12 | 5.14 | +0.00% | 55,532,215 |
| 2025-11-26 | 5.15 | 5.19 | 5.13 | 5.14 | +0.00% | 64,865,708 |
| 2025-11-25 | 5.15 | 5.18 | 5.12 | 5.14 | +0.00% | 65,708,361 |
| 2025-11-24 | 5.18 | 5.20 | 5.12 | 5.14 | -0.58% | 103,170,764 |
| 2025-11-21 | 5.31 | 5.36 | 5.16 | 5.17 | -3.36% | 128,986,411 |
| 2025-11-20 | 5.48 | 5.54 | 5.35 | 5.35 | +0.56% | 170,592,343 |
| 2025-11-19 | 5.30 | 5.34 | 5.29 | 5.32 | +0.00% | 60,387,820 |
| 2025-11-18 | 5.33 | 5.35 | 5.30 | 5.32 | -0.56% | 67,168,406 |
| 2025-11-17 | 5.41 | 5.42 | 5.33 | 5.35 | -1.29% | 86,786,966 |
| 2025-11-14 | 5.44 | 5.49 | 5.41 | 5.42 | -0.73% | 65,801,587 |
| 2025-11-13 | 5.42 | 5.48 | 5.41 | 5.46 | +0.74% | 87,364,086 |
| 2025-11-12 | 5.46 | 5.48 | 5.39 | 5.42 | -0.91% | 92,784,886 |
| 2025-11-11 | 5.53 | 5.54 | 5.45 | 5.47 | -1.08% | 80,267,066 |
| 2025-11-10 | 5.47 | 5.55 | 5.46 | 5.53 | +1.10% | 89,035,997 |
| 2025-11-07 | 5.49 | 5.51 | 5.46 | 5.47 | -0.73% | 65,784,628 |
| 2025-11-06 | 5.46 | 5.55 | 5.45 | 5.51 | +1.10% | 103,579,193 |
| 2025-11-05 | 5.43 | 5.48 | 5.42 | 5.45 | -0.18% | 58,761,132 |
| 2025-11-04 | 5.46 | 5.48 | 5.42 | 5.46 | -0.18% | 71,633,926 |
| 2025-11-03 | 5.45 | 5.47 | 5.40 | 5.47 | +0.00% | 93,265,243 |
| 2025-10-31 | 5.55 | 5.59 | 5.47 | 5.47 | +0.37% | 159,141,650 |
| 2025-10-30 | 5.54 | 5.54 | 5.45 | 5.45 | -1.80% | 113,825,032 |
| 2025-10-29 | 5.45 | 5.55 | 5.44 | 5.55 | +1.65% | 120,551,500 |
| 2025-10-28 | 5.51 | 5.53 | 5.44 | 5.46 | -1.09% | 88,844,652 |
| 2025-10-27 | 5.50 | 5.55 | 5.48 | 5.52 | +1.10% | 136,691,020 |
| 2025-10-24 | 5.43 | 5.48 | 5.41 | 5.46 | +0.55% | 90,518,616 |
| 2025-10-23 | 5.37 | 5.44 | 5.32 | 5.43 | +1.12% | 82,961,013 |
| 2025-10-22 | 5.37 | 5.39 | 5.33 | 5.37 | +0.00% | 59,959,785 |
| 2025-10-21 | 5.33 | 5.45 | 5.32 | 5.37 | +0.94% | 101,201,500 |
| 2025-10-20 | 5.38 | 5.39 | 5.31 | 5.32 | -0.37% | 84,739,877 |
| 2025-10-17 | 5.44 | 5.48 | 5.32 | 5.34 | -2.02% | 114,272,357 |
| 2025-10-16 | 5.42 | 5.48 | 5.40 | 5.45 | +0.18% | 106,816,687 |
| 2025-10-15 | 5.39 | 5.45 | 5.35 | 5.44 | +1.12% | 118,022,246 |
| 2025-10-14 | 5.37 | 5.46 | 5.36 | 5.38 | +0.37% | 129,500,614 |
| 2025-10-13 | 5.30 | 5.38 | 5.28 | 5.36 | -1.11% | 130,571,895 |
| 2025-10-10 | 5.37 | 5.48 | 5.36 | 5.42 | +0.18% | 149,272,049 |
| 2025-10-09 | 5.35 | 5.43 | 5.30 | 5.41 | +1.50% | 129,464,996 |
| 2025-09-30 | 5.32 | 5.36 | 5.30 | 5.33 | -0.37% | 112,998,415 |
| 2025-09-29 | 5.17 | 5.43 | 5.15 | 5.35 | +3.48% | 213,002,011 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+4.20%）。最も弱い月：11月（-5.85%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Shenwan Hongyuan Group Co Ltd（000166.SHE）の直近終値は？
2026-10-16 時点で 4.44。Closelookデータレイクの日次価格記録より。
000166.SHE の52週高値・安値は？
直近52週間で高値 5.59、安値 4.23（2026-10-16 時点）。
Shenwan Hongyuan Group Co Ltd が歴史的に最も強い月と弱い月は？
歴史的に、000166.SHE の最も強い月は 7月（平均 +4.20%）、最も弱い月は 11月（平均 -5.85%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー431本から計算。