Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
25.51
+0.22 (0.87%)
Sep 5, 2025, 3:04 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202525.2825.5025.1825.2124.570.12%14,014,633
Aug 13, 202525.2325.3225.0525.1824.541.21%13,771,022
Aug 12, 202524.9225.0724.8524.8824.24-0.20%9,270,426
Aug 11, 202525.0925.1024.8324.9324.29-0.44%8,869,239
Aug 8, 202525.0125.1624.9425.0424.400.12%6,683,420
Aug 7, 202524.9625.0524.8725.0124.370.24%7,136,341
Aug 6, 202524.9424.9924.8024.9524.31-0.12%7,060,586
Aug 5, 202524.7924.9824.7124.9824.340.97%9,837,328
Aug 4, 202524.6924.8224.6124.7424.11-0.04%6,893,505
Aug 1, 202524.7324.8924.6124.7524.120.28%8,859,932
Jul 31, 202525.0525.0524.6524.6824.05-1.44%14,002,394
Jul 30, 202524.9925.2524.9625.0424.400.20%10,761,069
Jul 29, 202525.1225.1624.9324.9924.35-0.36%7,089,955
Jul 28, 202525.0325.1824.9725.0824.440.08%7,880,982
Jul 25, 202525.3525.4625.0425.0624.42-1.22%12,299,127
Jul 24, 202525.4525.5125.1125.3724.72-0.24%13,990,587
Jul 23, 202525.7025.8025.3925.4324.78-0.66%10,334,031
Jul 22, 202525.3225.6525.2925.6024.951.11%10,675,046
Jul 21, 202525.0925.3825.0125.3224.670.92%9,687,516
Jul 18, 202524.9825.1224.9125.0924.450.56%8,581,512
Jul 17, 202524.8925.2324.8624.9524.310.24%8,063,038
Jul 16, 202524.8824.9824.8524.8924.250.12%5,361,963
Jul 15, 202524.9725.0624.7424.8624.23-0.36%7,660,217
Jul 14, 202524.8825.0424.8124.9524.310.36%8,801,048
Jul 11, 202524.7024.8924.6824.8624.230.65%9,855,064
Jul 10, 202524.6324.7124.6024.7024.070.32%5,588,707
Jul 9, 202524.6324.8024.5724.6223.990.08%9,895,977
Jul 8, 202524.5624.6124.4824.6023.970.04%7,845,273
Jul 7, 202524.6324.6724.5224.5923.96-0.08%5,678,965
Jul 4, 202524.5324.6524.4824.6123.980.33%6,761,800
Jul 3, 202524.6224.6324.5024.5323.90-0.28%5,699,070
Jul 2, 202524.4924.6024.4624.6023.970.45%7,114,500
Jul 1, 202524.4124.5424.3524.4923.860.33%7,000,370
Jun 30, 202524.4524.4624.3024.4123.79-0.20%6,281,375