China Animal Husbandry Industry Co., Ltd. (SHA:600195)
China · Delayed Price · Currency is CNY 7.91
+0.03 (0.38%)
Feb 3, 2026, 3:00 PM CST
SHA:600195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.93 | 8.03 | 7.85 | 7.91 | 7.91 | 0.38% | 18,533,450 |
| Feb 2, 2026 | 8.19 | 8.20 | 7.86 | 7.88 | 7.88 | -3.55% | 24,233,505 |
| Jan 30, 2026 | 8.12 | 8.28 | 8.06 | 8.17 | 8.17 | 0.74% | 24,683,200 |
| Jan 29, 2026 | 8.31 | 8.35 | 8.07 | 8.11 | 8.11 | -4.92% | 41,636,240 |
| Jan 28, 2026 | 8.60 | 8.64 | 8.42 | 8.53 | 8.53 | -0.23% | 23,175,490 |
| Jan 27, 2026 | 8.83 | 8.93 | 8.41 | 8.55 | 8.55 | -4.58% | 43,796,980 |
| Jan 26, 2026 | 8.56 | 9.03 | 8.40 | 8.96 | 8.96 | 5.54% | 46,582,929 |
| Jan 23, 2026 | 8.52 | 8.55 | 8.42 | 8.49 | 8.49 | -0.59% | 14,591,180 |
| Jan 22, 2026 | 8.39 | 8.55 | 8.36 | 8.54 | 8.54 | 1.79% | 15,174,320 |
| Jan 21, 2026 | 8.50 | 8.53 | 8.31 | 8.39 | 8.39 | -1.76% | 18,587,290 |
| Jan 20, 2026 | 8.40 | 8.75 | 8.35 | 8.54 | 8.54 | 0.59% | 38,731,350 |
| Jan 19, 2026 | 7.87 | 8.51 | 7.87 | 8.49 | 8.49 | 7.88% | 43,562,820 |
| Jan 16, 2026 | 7.92 | 7.99 | 7.84 | 7.87 | 7.87 | -0.63% | 11,116,194 |
| Jan 15, 2026 | 7.93 | 8.00 | 7.88 | 7.92 | 7.92 | - | 8,975,668 |
| Jan 14, 2026 | 8.07 | 8.09 | 7.84 | 7.92 | 7.92 | -1.61% | 20,139,490 |
| Jan 13, 2026 | 8.07 | 8.20 | 8.02 | 8.05 | 8.05 | -0.25% | 21,766,220 |
| Jan 12, 2026 | 8.10 | 8.13 | 8.01 | 8.07 | 8.07 | -0.37% | 14,419,099 |
| Jan 9, 2026 | 8.01 | 8.14 | 7.96 | 8.10 | 8.10 | 1.25% | 13,811,760 |
| Jan 8, 2026 | 7.91 | 8.05 | 7.86 | 8.00 | 8.00 | 0.25% | 17,100,020 |
| Jan 7, 2026 | 7.94 | 8.04 | 7.85 | 7.98 | 7.98 | 0.88% | 14,352,870 |
| Jan 6, 2026 | 7.90 | 7.95 | 7.87 | 7.91 | 7.91 | 0.25% | 11,056,220 |
| Jan 5, 2026 | 7.87 | 7.92 | 7.81 | 7.89 | 7.89 | 0.25% | 11,910,080 |
| Dec 31, 2025 | 7.84 | 7.90 | 7.81 | 7.87 | 7.87 | -0.13% | 7,484,493 |
| Dec 30, 2025 | 7.92 | 7.97 | 7.85 | 7.88 | 7.88 | -0.51% | 9,584,230 |
| Dec 29, 2025 | 8.00 | 8.07 | 7.92 | 7.92 | 7.92 | -1.00% | 8,831,592 |
| Dec 26, 2025 | 7.98 | 8.04 | 7.95 | 8.00 | 8.00 | 0.13% | 9,700,076 |
| Dec 25, 2025 | 7.95 | 8.05 | 7.90 | 7.99 | 7.99 | 0.50% | 10,091,290 |
| Dec 24, 2025 | 8.05 | 8.08 | 7.88 | 7.95 | 7.95 | -1.00% | 12,685,100 |
| Dec 23, 2025 | 8.13 | 8.27 | 8.01 | 8.03 | 8.03 | -1.95% | 12,838,480 |
| Dec 22, 2025 | 8.16 | 8.21 | 8.07 | 8.19 | 8.19 | 0.49% | 13,982,324 |
| Dec 19, 2025 | 8.08 | 8.20 | 8.02 | 8.15 | 8.15 | 0.74% | 12,212,393 |
| Dec 18, 2025 | 8.00 | 8.14 | 8.00 | 8.09 | 8.09 | - | 13,234,522 |
| Dec 17, 2025 | 8.00 | 8.21 | 7.97 | 8.09 | 8.09 | 0.62% | 20,215,630 |
| Dec 16, 2025 | 7.99 | 8.12 | 7.87 | 8.04 | 8.04 | 0.25% | 17,241,100 |
| Dec 15, 2025 | 7.77 | 8.08 | 7.77 | 8.02 | 8.02 | 2.82% | 20,615,890 |
| Dec 12, 2025 | 7.90 | 7.91 | 7.70 | 7.80 | 7.80 | -1.39% | 24,151,190 |
| Dec 11, 2025 | 8.06 | 8.11 | 7.87 | 7.91 | 7.91 | -1.98% | 16,113,480 |
| Dec 10, 2025 | 8.17 | 8.23 | 8.00 | 8.07 | 8.07 | -1.59% | 19,207,260 |
| Dec 9, 2025 | 8.08 | 8.40 | 8.05 | 8.20 | 8.20 | 1.36% | 23,840,810 |
| Dec 8, 2025 | 7.96 | 8.19 | 7.96 | 8.09 | 8.09 | 1.25% | 18,039,800 |
| Dec 5, 2025 | 7.91 | 8.01 | 7.84 | 7.99 | 7.99 | 0.88% | 14,204,547 |
| Dec 4, 2025 | 7.73 | 7.96 | 7.69 | 7.92 | 7.92 | 1.54% | 17,565,000 |
| Dec 3, 2025 | 7.64 | 7.89 | 7.63 | 7.80 | 7.80 | 2.09% | 16,169,120 |
| Dec 2, 2025 | 7.64 | 7.68 | 7.59 | 7.64 | 7.64 | -0.26% | 6,943,635 |
| Dec 1, 2025 | 7.77 | 7.78 | 7.63 | 7.66 | 7.66 | -1.42% | 13,239,570 |
| Nov 28, 2025 | 7.72 | 7.78 | 7.66 | 7.77 | 7.77 | 0.39% | 6,592,473 |
| Nov 27, 2025 | 7.70 | 7.79 | 7.66 | 7.74 | 7.74 | 0.39% | 7,919,928 |
| Nov 26, 2025 | 7.74 | 7.93 | 7.70 | 7.71 | 7.71 | -0.52% | 10,234,457 |
| Nov 25, 2025 | 7.77 | 7.81 | 7.66 | 7.75 | 7.75 | 0.65% | 9,955,831 |
| Nov 24, 2025 | 7.63 | 7.78 | 7.60 | 7.70 | 7.70 | 1.45% | 14,430,400 |