Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
28.30
-0.13 (-0.46%)
At close: Mar 20, 2026

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202628.4328.7928.1628.3028.30-0.46%10,893,770
Mar 19, 202628.4028.7928.3528.4328.43-0.28%11,362,400
Mar 18, 202628.4028.5828.1828.5128.510.32%9,874,415
Mar 17, 202628.5028.6828.3128.4228.42-0.28%10,307,667
Mar 16, 202627.9328.5927.8528.5028.502.04%16,598,590
Mar 13, 202627.7828.1827.6427.9327.930.54%11,469,585
Mar 12, 202627.5627.8627.4527.7827.780.98%8,849,335
Mar 11, 202627.2727.5827.1827.5127.510.92%9,280,081
Mar 10, 202627.3227.3927.0927.2627.26-0.22%8,508,985
Mar 9, 202627.1827.5827.0227.3227.320.33%13,235,650
Mar 6, 202626.5427.2526.4927.2327.232.60%11,158,200
Mar 5, 202626.6026.6826.4726.5426.54-0.23%9,119,983
Mar 4, 202626.7026.7126.3926.6026.60-0.64%10,619,200
Mar 3, 202626.4026.9826.3226.7726.771.40%14,231,730
Mar 2, 202626.1826.4326.1126.4026.400.46%8,243,810
Feb 27, 202626.2626.4626.2026.2826.280.04%7,027,182
Feb 26, 202626.3026.4826.1726.2726.270.31%6,159,359
Feb 25, 202626.3826.6026.1826.1926.19-0.72%8,429,973
Feb 24, 202626.3826.5526.3026.3826.38-0.11%7,846,479
Feb 13, 202626.5226.6026.3726.4126.41-0.41%4,760,600
Feb 12, 202626.6226.6926.4726.5226.52-0.64%7,687,200
Feb 11, 202626.7226.8026.5526.6926.69-0.07%5,899,041
Feb 10, 202626.6226.8526.5526.7126.710.34%7,400,503
Feb 9, 202626.5426.6826.4126.6226.620.30%8,683,923
Feb 6, 202626.5826.7826.4526.5426.54-0.56%9,109,244
Feb 5, 202626.3426.7526.3126.6926.691.44%12,867,560
Feb 4, 202625.9226.4425.8326.3126.311.58%14,995,815
Feb 3, 202625.5625.9125.4325.9025.901.33%12,578,140
Feb 2, 202625.6826.0325.5125.5625.56-0.47%15,394,000
Jan 30, 202625.8526.0625.6725.6825.68-1.04%12,960,920
Jan 29, 202625.5925.9725.2825.9525.951.49%18,193,790
Jan 28, 202625.6225.8725.5725.5725.57-0.16%13,215,690
Jan 27, 202625.7125.8925.6025.6125.61-0.39%13,778,970
Jan 26, 202625.5125.8325.2125.7125.710.74%17,531,270
Jan 23, 202625.7725.8025.5125.5225.52-0.82%10,365,810
Jan 22, 202625.7025.8525.6125.7325.730.16%9,373,701
Jan 21, 202625.9525.9925.6125.6925.69-0.77%11,315,780
Jan 20, 202625.5926.0625.5025.8925.891.29%16,466,960
Jan 19, 202625.5225.6225.4225.5625.56-0.23%9,926,385
Jan 16, 202625.7625.8625.5525.6225.62-0.31%9,956,968
Jan 15, 202625.5825.8425.5525.7025.700.16%10,122,260
Jan 14, 202625.6925.7525.5225.6625.66-0.19%12,360,760
Jan 13, 202625.8526.0625.6925.7125.71-0.39%15,168,930
Jan 12, 202625.8025.9325.7325.8125.81-0.35%8,292,060
Jan 9, 202625.8325.9225.7725.9025.900.08%9,550,864
Jan 8, 202625.9526.0225.8325.8825.88-0.42%8,255,317
Jan 7, 202626.4026.4025.9425.9925.99-1.55%16,632,860
Jan 6, 202626.5726.5726.1526.4026.40-0.64%14,383,456
Jan 5, 202626.5026.7526.4126.5726.570.38%11,399,810
Dec 31, 202526.7026.7826.4026.4726.47-0.97%9,029,823