Beijing Shunxin Agriculture Co.,Ltd (SHE:000860)
China · Delayed Price · Currency is CNY 16.18
-0.22 (-1.34%)
Sep 2, 2025, 2:45 PM CST
SHE:000860 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.35 | 16.76 | 16.35 | 16.43 | 16.43 | 0.43% | 18,892,696 |
| Aug 28, 2025 | 16.48 | 16.64 | 16.10 | 16.36 | 16.36 | -0.85% | 20,213,141 |
| Aug 27, 2025 | 16.93 | 17.08 | 16.49 | 16.50 | 16.50 | -3.57% | 26,846,791 |
| Aug 26, 2025 | 16.89 | 17.30 | 16.80 | 17.11 | 17.11 | 0.71% | 34,860,806 |
| Aug 25, 2025 | 16.42 | 17.11 | 16.33 | 16.99 | 16.99 | 3.66% | 40,703,099 |
| Aug 22, 2025 | 16.35 | 16.40 | 16.23 | 16.39 | 16.39 | 0.43% | 15,018,683 |
| Aug 21, 2025 | 16.58 | 16.64 | 16.25 | 16.32 | 16.32 | -1.09% | 20,104,193 |
| Aug 20, 2025 | 16.08 | 16.64 | 15.98 | 16.50 | 16.50 | 2.29% | 33,938,439 |
| Aug 19, 2025 | 15.95 | 16.29 | 15.90 | 16.13 | 16.13 | 1.13% | 25,155,402 |
| Aug 18, 2025 | 15.86 | 15.99 | 15.85 | 15.95 | 15.95 | 0.69% | 14,380,306 |
| Aug 15, 2025 | 15.73 | 15.87 | 15.72 | 15.84 | 15.84 | 0.44% | 9,420,288 |
| Aug 14, 2025 | 15.95 | 16.05 | 15.75 | 15.77 | 15.77 | -1.00% | 11,952,238 |
| Aug 13, 2025 | 15.95 | 15.96 | 15.81 | 15.93 | 15.93 | 0.13% | 10,103,550 |
| Aug 12, 2025 | 15.93 | 16.04 | 15.85 | 15.91 | 15.91 | -0.19% | 10,106,850 |
| Aug 11, 2025 | 15.79 | 15.98 | 15.77 | 15.94 | 15.94 | 0.89% | 11,619,790 |
| Aug 8, 2025 | 15.85 | 15.88 | 15.78 | 15.80 | 15.80 | -0.32% | 5,469,178 |
| Aug 7, 2025 | 15.86 | 15.91 | 15.81 | 15.85 | 15.85 | -0.06% | 6,626,399 |
| Aug 6, 2025 | 15.88 | 15.88 | 15.75 | 15.86 | 15.86 | -0.06% | 6,207,778 |
| Aug 5, 2025 | 15.83 | 15.89 | 15.82 | 15.87 | 15.87 | 0.25% | 6,211,602 |
| Aug 4, 2025 | 15.83 | 15.85 | 15.73 | 15.83 | 15.83 | - | 6,015,330 |
| Aug 1, 2025 | 15.70 | 15.86 | 15.70 | 15.83 | 15.83 | 0.64% | 7,855,431 |
| Jul 31, 2025 | 15.99 | 15.99 | 15.69 | 15.73 | 15.73 | -1.75% | 13,518,848 |
| Jul 30, 2025 | 15.91 | 16.15 | 15.88 | 16.01 | 16.01 | 0.57% | 16,215,810 |
| Jul 29, 2025 | 15.90 | 15.99 | 15.75 | 15.92 | 15.92 | -0.19% | 10,897,382 |
| Jul 28, 2025 | 16.06 | 16.07 | 15.84 | 15.95 | 15.95 | -0.62% | 12,662,832 |
| Jul 25, 2025 | 16.20 | 16.24 | 16.02 | 16.05 | 16.05 | -0.80% | 15,246,490 |
| Jul 24, 2025 | 15.91 | 16.19 | 15.91 | 16.18 | 16.18 | 1.63% | 18,384,232 |
| Jul 23, 2025 | 16.01 | 16.20 | 15.89 | 15.92 | 15.92 | -0.75% | 21,002,408 |
| Jul 22, 2025 | 15.78 | 16.09 | 15.61 | 16.04 | 16.04 | 1.84% | 26,141,705 |
| Jul 21, 2025 | 15.66 | 15.80 | 15.56 | 15.75 | 15.75 | 0.64% | 12,281,210 |
| Jul 18, 2025 | 15.57 | 15.70 | 15.55 | 15.65 | 15.65 | 0.51% | 10,467,855 |
| Jul 17, 2025 | 15.59 | 15.66 | 15.48 | 15.57 | 15.57 | -0.13% | 8,031,007 |
| Jul 16, 2025 | 15.47 | 15.67 | 15.43 | 15.59 | 15.59 | 0.71% | 7,819,521 |
| Jul 15, 2025 | 15.69 | 15.70 | 15.42 | 15.48 | 15.48 | -2.27% | 14,622,780 |
| Jul 14, 2025 | 15.84 | 15.86 | 15.72 | 15.84 | 15.84 | -0.06% | 8,954,427 |
| Jul 11, 2025 | 15.80 | 15.97 | 15.76 | 15.85 | 15.85 | 0.19% | 17,482,883 |
| Jul 10, 2025 | 15.60 | 15.82 | 15.59 | 15.82 | 15.82 | 1.35% | 14,061,255 |
| Jul 9, 2025 | 15.60 | 15.79 | 15.59 | 15.61 | 15.61 | -0.19% | 12,381,257 |
| Jul 8, 2025 | 15.53 | 15.64 | 15.47 | 15.64 | 15.64 | 0.71% | 9,777,100 |
| Jul 7, 2025 | 15.55 | 15.58 | 15.48 | 15.53 | 15.53 | -0.13% | 5,052,500 |
| Jul 4, 2025 | 15.56 | 15.61 | 15.51 | 15.55 | 15.55 | -0.26% | 6,955,212 |
| Jul 3, 2025 | 15.51 | 15.62 | 15.47 | 15.59 | 15.59 | 0.45% | 7,979,085 |
| Jul 2, 2025 | 15.46 | 15.60 | 15.44 | 15.52 | 15.52 | 0.32% | 8,119,423 |
| Jul 1, 2025 | 15.51 | 15.53 | 15.37 | 15.47 | 15.47 | -0.51% | 6,667,269 |
| Jun 30, 2025 | 15.43 | 15.68 | 15.38 | 15.55 | 15.55 | 0.78% | 10,632,461 |
| Jun 27, 2025 | 15.50 | 15.52 | 15.42 | 15.43 | 15.43 | -0.32% | 6,602,301 |
| Jun 26, 2025 | 15.57 | 15.59 | 15.45 | 15.48 | 15.48 | -0.39% | 8,929,468 |
| Jun 25, 2025 | 15.42 | 15.54 | 15.33 | 15.54 | 15.54 | 0.91% | 10,489,066 |
| Jun 24, 2025 | 15.26 | 15.41 | 15.23 | 15.40 | 15.40 | 1.18% | 8,320,712 |
| Jun 23, 2025 | 15.25 | 15.25 | 15.06 | 15.22 | 15.22 | -0.78% | 8,300,424 |