China Animal Husbandry Industry Co., Ltd. (SHA:600195)
China · Delayed Price · Currency is CNY 6.25
+0.14 (2.29%)
Jul 3, 2026, 3:00 PM CST
SHA:600195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.10 | 6.26 | 6.10 | 6.25 | 6.25 | 2.29% | 7,208,912 |
| Jul 2, 2026 | 6.05 | 6.17 | 6.00 | 6.11 | 6.11 | 0.99% | 7,946,617 |
| Jul 1, 2026 | 5.90 | 6.09 | 5.80 | 6.05 | 6.05 | 2.54% | 10,885,505 |
| Jun 30, 2026 | 6.03 | 6.06 | 5.85 | 5.90 | 5.90 | -2.80% | 7,672,661 |
| Jun 29, 2026 | 5.91 | 6.08 | 5.76 | 6.07 | 6.07 | 2.19% | 8,848,900 |
| Jun 26, 2026 | 5.99 | 6.03 | 5.88 | 5.94 | 5.94 | -1.33% | 8,859,406 |
| Jun 25, 2026 | 6.16 | 6.20 | 5.96 | 6.02 | 6.02 | -2.59% | 8,859,848 |
| Jun 24, 2026 | 6.37 | 6.38 | 6.16 | 6.18 | 6.18 | -2.68% | 5,502,686 |
| Jun 23, 2026 | 6.27 | 6.46 | 6.26 | 6.35 | 6.35 | 0.95% | 6,884,554 |
| Jun 22, 2026 | 6.36 | 6.36 | 6.10 | 6.29 | 6.29 | -1.10% | 7,659,489 |
| Jun 18, 2026 | 6.41 | 6.49 | 6.22 | 6.36 | 6.36 | -1.09% | 8,440,604 |
| Jun 17, 2026 | 6.66 | 6.66 | 6.41 | 6.43 | 6.43 | -3.31% | 6,819,469 |
| Jun 16, 2026 | 6.75 | 6.77 | 6.63 | 6.65 | 6.65 | -1.77% | 4,898,207 |
| Jun 15, 2026 | 6.75 | 6.80 | 6.70 | 6.77 | 6.77 | 0.30% | 6,313,400 |
| Jun 12, 2026 | 6.62 | 6.77 | 6.56 | 6.75 | 6.75 | 1.96% | 6,828,999 |
| Jun 11, 2026 | 6.71 | 6.77 | 6.57 | 6.62 | 6.62 | -2.07% | 6,682,300 |
| Jun 10, 2026 | 6.58 | 6.80 | 6.54 | 6.76 | 6.76 | 2.89% | 8,187,886 |
| Jun 9, 2026 | 6.54 | 6.59 | 6.45 | 6.57 | 6.57 | 1.08% | 4,311,962 |
| Jun 8, 2026 | 6.50 | 6.63 | 6.46 | 6.50 | 6.50 | -1.22% | 5,306,737 |
| Jun 5, 2026 | 6.58 | 6.65 | 6.52 | 6.58 | 6.58 | - | 4,404,279 |
| Jun 4, 2026 | 6.75 | 6.77 | 6.47 | 6.58 | 6.58 | -2.66% | 7,869,648 |
| Jun 3, 2026 | 6.83 | 6.84 | 6.71 | 6.76 | 6.76 | -1.17% | 3,509,352 |
| Jun 2, 2026 | 6.83 | 6.88 | 6.74 | 6.84 | 6.84 | 0.15% | 6,077,200 |
| Jun 1, 2026 | 6.61 | 6.86 | 6.58 | 6.83 | 6.83 | 3.48% | 10,294,740 |
| May 29, 2026 | 6.53 | 6.65 | 6.53 | 6.60 | 6.60 | 0.76% | 6,524,885 |
| May 28, 2026 | 6.52 | 6.61 | 6.45 | 6.55 | 6.55 | 0.46% | 5,625,303 |
| May 27, 2026 | 6.72 | 6.74 | 6.50 | 6.52 | 6.52 | -3.26% | 8,705,460 |
| May 26, 2026 | 6.77 | 6.81 | 6.66 | 6.74 | 6.74 | -1.03% | 6,963,307 |
| May 25, 2026 | 6.90 | 6.93 | 6.77 | 6.81 | 6.81 | -1.30% | 6,983,138 |
| May 22, 2026 | 6.93 | 6.95 | 6.82 | 6.90 | 6.90 | 0.29% | 5,881,668 |
| May 21, 2026 | 7.10 | 7.14 | 6.88 | 6.88 | 6.88 | -2.96% | 9,941,777 |
| May 20, 2026 | 7.15 | 7.16 | 7.04 | 7.09 | 7.09 | -1.12% | 4,651,404 |
| 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 |