China Animal Husbandry Industry Co., Ltd. (SHA:600195)
China · Delayed Price · Currency is CNY 7.80
-0.26 (-3.23%)
Mar 19, 2026, 3:00 PM CST
SHA:600195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.00 | 8.06 | 7.92 | 8.06 | 8.06 | 1.00% | 9,802,932 |
| Mar 17, 2026 | 8.11 | 8.20 | 7.98 | 7.98 | 7.98 | -2.09% | 14,638,700 |
| Mar 16, 2026 | 8.09 | 8.19 | 8.06 | 8.15 | 8.15 | 0.87% | 18,961,300 |
| Mar 13, 2026 | 8.01 | 8.18 | 7.95 | 8.08 | 8.08 | 0.62% | 20,103,660 |
| Mar 12, 2026 | 7.94 | 8.04 | 7.85 | 8.03 | 8.03 | 1.26% | 16,544,380 |
| Mar 11, 2026 | 8.01 | 8.02 | 7.87 | 7.93 | 7.93 | -0.63% | 13,132,170 |
| Mar 10, 2026 | 7.98 | 8.05 | 7.96 | 7.98 | 7.98 | - | 12,294,540 |
| Mar 9, 2026 | 8.01 | 8.12 | 7.96 | 7.98 | 7.98 | -0.37% | 18,327,840 |
| Mar 6, 2026 | 7.79 | 8.04 | 7.76 | 8.01 | 8.01 | 2.30% | 19,674,380 |
| Mar 5, 2026 | 8.05 | 8.10 | 7.82 | 7.83 | 7.83 | -2.73% | 29,988,490 |
| Mar 4, 2026 | 8.18 | 8.37 | 8.02 | 8.05 | 8.05 | 2.03% | 47,671,700 |
| Mar 3, 2026 | 7.98 | 8.14 | 7.88 | 7.89 | 7.89 | -1.13% | 16,293,110 |
| Mar 2, 2026 | 8.10 | 8.12 | 7.94 | 7.98 | 7.98 | -2.44% | 17,859,300 |
| Feb 27, 2026 | 8.07 | 8.19 | 8.07 | 8.18 | 8.18 | 1.61% | 14,519,850 |
| Feb 26, 2026 | 8.09 | 8.16 | 8.01 | 8.05 | 8.05 | - | 11,504,720 |
| Feb 25, 2026 | 7.88 | 8.15 | 7.88 | 8.05 | 8.05 | 2.16% | 21,885,410 |
| Feb 24, 2026 | 7.71 | 7.89 | 7.71 | 7.88 | 7.88 | 2.74% | 14,992,210 |
| Feb 13, 2026 | 7.70 | 7.79 | 7.67 | 7.67 | 7.67 | -0.65% | 10,915,040 |
| Feb 12, 2026 | 7.87 | 7.87 | 7.70 | 7.72 | 7.72 | -1.66% | 11,417,900 |
| Feb 11, 2026 | 7.80 | 7.90 | 7.77 | 7.85 | 7.85 | 0.51% | 11,759,810 |
| Feb 10, 2026 | 7.92 | 7.92 | 7.79 | 7.81 | 7.81 | -1.51% | 15,457,100 |
| Feb 9, 2026 | 7.95 | 7.98 | 7.87 | 7.93 | 7.93 | - | 14,241,400 |
| Feb 6, 2026 | 7.90 | 8.01 | 7.87 | 7.93 | 7.93 | 0.25% | 9,965,308 |
| Feb 5, 2026 | 7.95 | 8.05 | 7.91 | 7.91 | 7.91 | -1.12% | 11,385,030 |
| Feb 4, 2026 | 7.93 | 8.01 | 7.88 | 8.00 | 8.00 | 1.14% | 13,938,420 |
| 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 |