China Animal Husbandry Industry Co., Ltd. (SHA:600195)
China · Delayed Price · Currency is CNY 7.06
-0.11 (-1.53%)
May 20, 2026, 11:29 AM CST
SHA:600195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.07 | 7.18 | 7.07 | 7.17 | 7.17 | 1.13% | 5,108,138 |
| May 18, 2026 | 7.19 | 7.20 | 7.04 | 7.09 | 7.09 | -1.53% | 8,362,439 |
| May 15, 2026 | 7.20 | 7.26 | 7.12 | 7.20 | 7.20 | - | 7,972,613 |
| May 14, 2026 | 7.28 | 7.31 | 7.20 | 7.20 | 7.20 | -0.96% | 7,877,580 |
| May 13, 2026 | 7.34 | 7.36 | 7.25 | 7.27 | 7.27 | -0.95% | 10,418,660 |
| May 12, 2026 | 7.43 | 7.45 | 7.32 | 7.34 | 7.34 | -1.87% | 8,687,410 |
| May 11, 2026 | 7.37 | 7.49 | 7.32 | 7.48 | 7.48 | 1.49% | 12,165,700 |
| May 8, 2026 | 7.34 | 7.38 | 7.32 | 7.37 | 7.37 | 0.41% | 7,261,400 |
| May 7, 2026 | 7.41 | 7.43 | 7.32 | 7.34 | 7.34 | -0.68% | 8,563,550 |
| May 6, 2026 | 7.50 | 7.51 | 7.37 | 7.39 | 7.39 | -1.73% | 15,336,380 |
| Apr 30, 2026 | 7.50 | 7.53 | 7.35 | 7.52 | 7.52 | -0.92% | 12,074,850 |
| Apr 29, 2026 | 7.54 | 7.61 | 7.48 | 7.59 | 7.59 | 0.66% | 9,689,166 |
| Apr 28, 2026 | 7.59 | 7.64 | 7.49 | 7.54 | 7.54 | -0.53% | 9,993,574 |
| Apr 27, 2026 | 7.56 | 7.58 | 7.49 | 7.58 | 7.58 | - | 9,484,782 |
| Apr 24, 2026 | 7.68 | 7.69 | 7.52 | 7.58 | 7.58 | -1.56% | 13,093,740 |
| Apr 23, 2026 | 7.71 | 7.76 | 7.64 | 7.70 | 7.70 | -0.77% | 11,246,800 |
| Apr 22, 2026 | 7.86 | 7.92 | 7.69 | 7.76 | 7.76 | -1.77% | 22,508,650 |
| Apr 21, 2026 | 7.92 | 7.98 | 7.83 | 7.90 | 7.90 | -0.50% | 12,531,140 |
| Apr 20, 2026 | 7.88 | 7.94 | 7.81 | 7.94 | 7.94 | 1.53% | 17,270,940 |
| Apr 17, 2026 | 7.92 | 7.94 | 7.80 | 7.82 | 7.82 | -1.76% | 19,639,250 |
| Apr 16, 2026 | 8.06 | 8.08 | 7.91 | 7.96 | 7.96 | -1.73% | 22,759,010 |
| Apr 15, 2026 | 8.00 | 8.11 | 7.87 | 8.10 | 8.10 | 1.12% | 31,707,480 |
| Apr 14, 2026 | 7.93 | 8.10 | 7.78 | 8.01 | 8.01 | 1.91% | 36,306,310 |
| Apr 13, 2026 | 8.02 | 8.11 | 7.77 | 7.86 | 7.86 | -3.08% | 36,067,830 |
| Apr 10, 2026 | 8.34 | 8.51 | 8.10 | 8.11 | 8.11 | -3.68% | 45,699,460 |
| Apr 9, 2026 | 8.33 | 8.72 | 8.32 | 8.42 | 8.42 | 1.45% | 58,620,330 |
| Apr 8, 2026 | 8.66 | 8.69 | 8.26 | 8.30 | 8.30 | -3.94% | 84,974,670 |
| Apr 7, 2026 | 7.84 | 8.64 | 7.84 | 8.64 | 8.64 | 10.06% | 96,002,940 |
| Apr 3, 2026 | 8.11 | 8.19 | 7.79 | 7.85 | 7.85 | -3.33% | 26,488,750 |
| Apr 2, 2026 | 7.59 | 8.30 | 7.54 | 8.12 | 8.12 | 7.12% | 54,517,440 |
| Apr 1, 2026 | 7.50 | 7.59 | 7.41 | 7.58 | 7.58 | 2.29% | 7,792,460 |
| Mar 31, 2026 | 7.58 | 7.61 | 7.40 | 7.41 | 7.41 | -2.11% | 7,783,626 |
| Mar 30, 2026 | 7.43 | 7.61 | 7.36 | 7.57 | 7.57 | 1.47% | 9,358,263 |
| Mar 27, 2026 | 7.34 | 7.47 | 7.29 | 7.46 | 7.46 | 1.63% | 9,992,834 |
| Mar 26, 2026 | 7.26 | 7.41 | 7.24 | 7.34 | 7.34 | 1.10% | 10,971,610 |
| Mar 25, 2026 | 7.21 | 7.29 | 7.16 | 7.26 | 7.26 | 0.83% | 9,827,066 |
| Mar 24, 2026 | 7.12 | 7.22 | 6.97 | 7.20 | 7.20 | 2.56% | 11,655,420 |
| Mar 23, 2026 | 7.52 | 7.52 | 6.98 | 7.02 | 7.02 | -7.63% | 21,746,150 |
| Mar 20, 2026 | 7.78 | 7.88 | 7.60 | 7.60 | 7.60 | -2.56% | 13,126,790 |
| Mar 19, 2026 | 7.99 | 8.03 | 7.76 | 7.80 | 7.80 | -3.23% | 14,145,810 |
| 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 |