Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
26.54
-0.15 (-0.56%)
At close: Feb 6, 2026

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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