Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
25.99
-0.86 (-3.20%)
Jul 31, 2026, 3:05 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202626.2526.4025.7325.9925.99-3.20%19,374,052
Jul 30, 202626.0626.8726.0026.8526.852.99%16,669,090
Jul 29, 202625.6626.1725.6526.0726.071.44%14,388,254
Jul 28, 202625.0525.7824.9825.7025.702.55%13,425,728
Jul 27, 202624.8825.3024.8525.0625.060.52%12,206,206
Jul 24, 202625.1525.3524.9124.9324.93-0.52%10,637,360
Jul 23, 202624.8425.2624.8025.0625.060.24%14,147,012
Jul 22, 202624.6825.0324.4525.0025.000.85%18,554,732
Jul 21, 202625.2025.8524.7324.7924.79-2.09%25,199,158
Jul 20, 202624.4525.3524.3825.3225.322.93%20,682,048
Jul 17, 202624.4124.7924.3224.6024.600.82%17,572,450
Jul 16, 202624.0124.4523.9324.4024.401.24%16,014,589
Jul 15, 202623.3624.1723.2824.1024.102.64%18,241,253
Jul 14, 202623.5223.7723.2623.4823.48-0.68%17,053,967
Jul 13, 202623.3823.7023.1823.6423.641.16%13,852,956
Jul 10, 202623.0323.4322.8323.3723.371.34%13,700,932
Jul 9, 202623.0323.2022.9223.0623.06-0.17%8,171,259
Jul 8, 202623.0923.2522.6123.1023.10-0.43%15,762,258
Jul 7, 202623.4023.4422.9923.2023.20-0.94%11,196,593
Jul 6, 202623.3123.6223.0623.4223.420.52%17,973,599
Jul 3, 202623.2823.6023.0323.3023.300.09%12,014,167
Jul 2, 202623.3423.5822.8923.2823.280.26%12,921,820
Jul 1, 202622.3923.3222.3223.2223.223.66%15,457,878
Jun 30, 202622.7022.7422.2522.4022.40-1.71%12,164,632
Jun 29, 202622.8123.1222.1322.7922.79-0.04%16,467,390
Jun 26, 202622.5723.0822.4722.8022.800.57%12,990,890
Jun 25, 202622.5722.9222.3322.6722.670.44%14,550,890
Jun 24, 202622.7923.0222.5722.5722.57-0.92%8,907,860
Jun 23, 202622.8923.2222.7622.7822.78-0.35%13,644,280
Jun 22, 202622.7323.0722.4422.8622.860.31%13,506,580
Jun 18, 202623.0323.1522.7222.7922.79-1.13%10,291,020
Jun 17, 202623.6023.6223.0123.0523.05-2.08%12,315,110
Jun 16, 202624.2024.2623.4723.5423.54-2.53%15,549,050
Jun 15, 202624.2024.2123.9024.1524.15-0.08%13,477,730
Jun 12, 202624.2024.4024.0824.1724.17-12,066,530
Jun 11, 202624.3824.5024.1024.1724.17-0.62%9,561,900
Jun 10, 202624.1024.5824.0524.3224.321.00%9,960,784
Jun 9, 202624.2224.6424.0624.0824.08-0.29%12,914,289
Jun 8, 202624.2924.7623.9424.1524.15-2.46%14,936,082
Jun 5, 202624.3525.2024.3524.7624.761.77%12,980,420
Jun 4, 202624.6324.7824.2824.3324.33-1.22%8,536,710
Jun 3, 202624.8924.8924.4224.6324.63-1.20%9,422,339
Jun 2, 202624.9925.2324.8424.9324.93-0.40%8,053,262
Jun 1, 202625.0025.1424.6825.0325.030.04%13,986,700
May 29, 202624.7225.1124.6525.0225.021.21%14,009,880
May 28, 202624.5725.0924.4424.7224.720.16%13,238,890
May 27, 202624.2024.7323.8924.6824.680.65%17,903,820
May 26, 202625.2025.2024.3524.5224.52-5.00%25,386,070
May 25, 202625.6625.8525.5025.8125.810.31%9,288,289
May 22, 202625.9025.9825.6025.7325.73-0.58%8,947,156