Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
26.02
+0.28 (1.09%)
Nov 3, 2025, 3:04 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.4825.8825.3625.7425.741.14%15,779,874
Oct 30, 202525.4225.8325.3825.4525.450.16%7,904,321
Oct 29, 202525.3525.4625.1625.4125.411.03%6,502,555
Oct 28, 202525.3925.4925.1525.1525.15-0.95%5,013,054
Oct 27, 202525.3025.5025.1625.3925.390.32%6,689,987
Oct 24, 202525.5525.5525.2625.3125.31-0.94%6,545,767
Oct 23, 202525.4325.6525.4225.5525.550.51%6,805,600
Oct 22, 202525.3125.6525.3025.4225.420.28%6,964,300
Oct 21, 202525.3025.4225.1525.3525.350.28%6,223,248
Oct 20, 202525.3625.4925.1025.2825.28-0.32%8,579,438
Oct 17, 202525.3525.5725.2225.3625.36-0.16%10,851,098
Oct 16, 202525.2125.4825.1825.4025.400.99%10,888,326
Oct 15, 202524.9425.2324.8225.1525.150.64%11,634,700
Oct 14, 202524.7125.0724.6324.9924.991.17%12,981,057
Oct 13, 202524.6424.7724.5224.7024.70-0.52%8,575,246
Oct 10, 202524.6024.8624.5724.8324.830.44%8,690,725
Oct 9, 202524.7424.7424.4024.7224.72-0.08%13,914,580
Sep 30, 202524.7824.7924.6024.7424.74-0.12%5,935,602
Sep 29, 202524.7024.9024.4624.7724.770.28%9,702,996
Sep 26, 202524.6624.8424.4824.7024.700.04%6,858,647
Sep 25, 202524.9724.9824.6724.6924.69-1.08%9,166,698
Sep 24, 202524.8925.2424.8524.9624.96-0.16%8,250,863
Sep 23, 202524.8125.0124.7025.0025.000.73%9,730,245
Sep 22, 202525.0225.0524.7024.8224.82-1.00%8,138,348
Sep 19, 202525.0625.1424.8925.0725.070.08%7,955,875
Sep 18, 202525.2225.2824.9625.0525.05-0.63%10,944,803
Sep 17, 202525.3925.5225.1725.2125.21-0.55%7,477,839
Sep 16, 202525.5825.5825.2825.3525.35-0.90%7,359,778
Sep 15, 202525.7825.7925.5025.5825.58-0.51%8,275,268
Sep 12, 202525.8925.9525.6225.7125.71-0.66%6,722,760
Sep 11, 202525.6525.9525.5425.8825.880.90%10,191,413
Sep 10, 202525.7525.7625.5525.6525.65-0.54%6,033,740
Sep 9, 202525.6025.8125.4325.7925.790.82%11,799,769
Sep 8, 202525.5525.7425.3825.5825.580.27%11,023,900
Sep 5, 202525.3325.5525.1725.5125.510.87%11,479,809
Sep 4, 202525.0925.3324.9625.2925.290.80%11,454,430
Sep 3, 202525.4625.6325.0525.0925.09-1.57%8,637,657
Sep 2, 202525.6425.7525.3725.4925.49-0.47%11,976,134
Sep 1, 202525.2225.6725.0225.6125.611.55%21,919,405
Aug 29, 202524.7925.3724.7825.2225.221.90%19,955,663
Aug 28, 202524.8424.9724.5024.7524.75-0.28%13,901,930
Aug 27, 202525.1325.2124.8024.8224.82-1.15%12,710,300
Aug 26, 202525.1025.3025.0325.1125.11-0.24%14,419,004
Aug 25, 202524.7725.1924.6925.1725.171.78%23,367,932
Aug 22, 202524.9324.9424.5924.7324.73-2.83%19,691,055
Aug 21, 202525.4525.5625.3425.4524.800.20%14,588,978
Aug 20, 202525.2125.4025.1025.4024.750.71%12,889,641
Aug 19, 202525.1525.2325.0125.2224.580.36%13,336,680
Aug 18, 202525.2325.3025.1025.1324.49-0.40%13,346,069
Aug 15, 202525.1825.2725.0625.2324.590.08%11,447,546