Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
26.04
-0.36 (-1.36%)
Jan 7, 2026, 11:44 AM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202526.5826.7826.4526.7326.730.56%7,628,681
Dec 29, 202526.5826.6726.3526.5826.58-0.15%8,827,287
Dec 26, 202526.8826.9526.5126.6226.62-0.75%7,811,300
Dec 25, 202526.7726.9926.6026.8226.820.37%5,992,834
Dec 24, 202526.8926.9826.6726.7226.72-0.63%5,549,034
Dec 23, 202526.8126.9626.6626.8926.890.41%7,389,029
Dec 22, 202527.1127.2426.6726.7826.78-1.29%8,828,255
Dec 19, 202527.0827.1926.8427.1327.130.26%7,110,493
Dec 18, 202527.2027.2327.0127.0627.06-0.51%7,221,334
Dec 17, 202527.0327.3426.7827.2027.201.30%8,995,910
Dec 16, 202526.7627.1126.7626.8526.850.37%10,236,630
Dec 15, 202526.8026.9126.5626.7526.750.75%7,526,554
Dec 12, 202526.7026.7726.3626.5526.55-0.04%10,958,900
Dec 11, 202526.5526.7226.5126.5626.56-0.34%5,909,250
Dec 10, 202526.4226.7226.3826.6526.650.72%7,228,543
Dec 9, 202526.6026.8226.4326.4626.46-0.60%7,162,997
Dec 8, 202526.8126.9026.5326.6226.62-0.71%8,774,316
Dec 5, 202526.7527.0026.7026.8126.810.22%6,662,391
Dec 4, 202527.3027.3826.6726.7526.75-2.01%11,652,650
Dec 3, 202527.5027.5327.2227.3027.30-1.02%6,613,521
Dec 2, 202527.2427.6027.1527.5827.581.29%11,603,290
Dec 1, 202526.9927.3026.8927.2327.230.89%8,198,647
Nov 28, 202527.0827.1926.8826.9926.99-0.41%8,556,941
Nov 27, 202526.9627.3026.7727.1027.100.63%9,024,286
Nov 26, 202527.2227.5026.7826.9326.93-0.99%10,816,130
Nov 25, 202527.1527.3826.8627.2027.200.07%13,285,833
Nov 24, 202527.1727.4827.1027.1827.18-0.18%11,896,272
Nov 21, 202527.1727.5327.0527.2327.23-0.26%14,205,420
Nov 20, 202527.5027.5327.2027.3027.30-0.36%9,835,799
Nov 19, 202527.1527.6627.1427.4027.400.92%11,486,570
Nov 18, 202527.0527.5527.0027.1527.150.37%11,792,490
Nov 17, 202526.8927.1826.5727.0527.050.60%10,467,310
Nov 14, 202526.7827.2026.7526.8926.89-0.11%10,572,110
Nov 13, 202526.7826.9826.3126.9226.920.45%11,513,360
Nov 12, 202526.8526.9426.6726.8026.80-0.15%7,429,553
Nov 11, 202526.8226.9726.6626.8426.840.07%9,660,282
Nov 10, 202526.1827.0026.1426.8226.822.41%13,899,330
Nov 7, 202526.0926.3425.9526.1926.190.34%6,066,975
Nov 6, 202525.8826.1625.8226.1026.100.89%8,013,271
Nov 5, 202526.1126.1225.7525.8725.87-0.96%8,693,492
Nov 4, 202526.0326.2425.9126.1226.120.38%9,784,332
Nov 3, 202525.7526.2425.7426.0226.021.09%12,465,910
Oct 31, 202525.4825.8825.3625.7425.741.14%15,779,870
Oct 30, 202525.4225.8325.3825.4525.450.16%7,904,321
Oct 29, 202525.3525.4625.1625.4125.411.03%6,440,655
Oct 28, 202525.3925.4925.1525.1525.15-0.95%5,013,054
Oct 27, 202525.3025.5025.1625.3925.390.32%6,588,687