Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
27.23
-0.07 (-0.26%)
Nov 21, 2025, 3:04 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 202525.5525.5525.2625.3125.31-0.94%6,481,170
Oct 23, 202525.4325.6525.4225.5525.550.51%6,751,346
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%8,517,638
Oct 17, 202525.3525.5725.2225.3625.36-0.16%10,716,990
Oct 16, 202525.2125.4825.1825.4025.400.99%10,802,220
Oct 15, 202524.9425.2324.8225.1525.150.64%11,262,000
Oct 14, 202524.7125.0724.6324.9924.991.17%12,981,050
Oct 13, 202524.6424.7724.5224.7024.70-0.52%8,478,746
Oct 10, 202524.6024.8624.5724.8324.830.44%8,690,725
Oct 9, 202524.7424.7424.4024.7224.72-0.08%13,765,280
Sep 30, 202524.7824.7924.6024.7424.74-0.12%5,625,602
Sep 29, 202524.7024.9024.4624.7724.770.28%9,589,696
Sep 26, 202524.6624.8424.4824.7024.700.04%6,721,917
Sep 25, 202524.9724.9824.6724.6924.69-1.08%9,042,706
Sep 24, 202524.8925.2424.8524.9624.96-0.16%8,123,863
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%7,590,175
Sep 18, 202525.2225.2824.9625.0525.05-0.63%10,893,100
Sep 17, 202525.3925.5225.1725.2125.21-0.55%7,331,439
Sep 16, 202525.5825.5825.2825.3525.35-0.90%7,359,778
Sep 15, 202525.7825.7925.5025.5825.58-0.51%8,166,068
Sep 12, 202525.8925.9525.6225.7125.71-0.66%6,634,960
Sep 11, 202525.6525.9525.5425.8825.880.90%10,191,410
Sep 10, 202525.7525.7625.5525.6525.65-0.54%5,924,440
Sep 9, 202525.6025.8125.4325.7925.790.82%11,555,160
Sep 8, 202525.5525.7425.3825.5825.580.27%10,933,800
Sep 5, 202525.3325.5525.1725.5125.510.87%11,344,420