Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
23.66
+0.25 (1.07%)
Sep 30, 2026, 3:04 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202623.4123.7023.3523.6623.661.07%7,148,776
Sep 29, 202623.5423.6423.3023.4123.41-0.68%10,936,046
Sep 28, 202623.1923.7823.1323.5723.571.68%15,978,857
Sep 24, 202623.3023.4023.1823.1823.18-0.64%5,327,916
Sep 23, 202623.3823.5423.2823.3323.33-0.21%7,500,060
Sep 22, 202623.2623.4023.2223.3823.380.52%8,065,286
Sep 21, 202623.3023.3123.0823.2623.26-0.13%9,220,763
Sep 18, 202623.3523.4823.2723.2923.29-0.13%7,335,578
Sep 17, 202623.2123.3723.1723.3223.320.21%4,993,550
Sep 16, 202623.4023.4723.2223.2723.27-0.56%6,706,410
Sep 15, 202623.4523.6423.3623.4023.40-0.26%6,517,378
Sep 14, 202623.5623.6123.3623.4623.46-0.34%9,535,530
Sep 11, 202623.7523.7623.5223.5423.54-1.01%9,962,119
Sep 10, 202623.8824.0023.7223.7823.78-0.46%8,060,122
Sep 9, 202623.9523.9723.7323.8923.89-0.21%9,059,966
Sep 8, 202624.0024.1123.9323.9423.94-0.25%8,900,158
Sep 7, 202624.1524.1623.8424.0024.00-0.70%11,089,105
Sep 4, 202623.6724.2223.6124.1724.172.11%16,938,447
Sep 3, 202623.7723.9023.6223.6723.67-0.34%11,355,520
Sep 2, 202623.9524.1223.7223.7523.75-0.79%14,983,298
Sep 1, 202624.1424.2423.9223.9423.94-0.50%20,499,816
Aug 31, 202624.1024.5023.8124.0624.06-3.26%19,068,509
Aug 28, 202624.9324.9724.6624.8724.87-0.28%6,879,145
Aug 27, 202624.9825.0724.8024.9424.94-0.52%7,081,949
Aug 26, 202625.1125.3224.9425.0725.07-0.40%10,486,505
Aug 25, 202625.3925.5825.0625.1725.17-0.83%9,898,665
Aug 24, 202624.9025.4324.8325.3825.381.93%10,001,399
Aug 21, 202625.0825.1524.8024.9024.90-0.72%6,783,536
Aug 20, 202625.1225.2924.9825.0825.08-0.20%7,598,136
Aug 19, 202625.0025.2524.9225.1325.130.60%10,617,452
Aug 18, 202624.7725.0024.6724.9824.980.81%9,418,506
Aug 17, 202624.5725.0224.4624.7824.780.73%11,166,711
Aug 14, 202624.5624.8424.3724.6024.60-0.28%9,195,049
Aug 13, 202624.6424.7224.4024.6724.670.16%9,966,128
Aug 12, 202624.8524.8524.4724.6324.63-1.04%8,377,487
Aug 11, 202624.9425.1024.6524.8924.89-0.24%13,018,140
Aug 10, 202624.1725.0423.9824.9524.952.80%21,329,000
Aug 7, 202624.8624.9423.8024.2724.27-4.37%30,655,510
Aug 6, 202625.3325.5125.2125.3825.380.20%8,632,345
Aug 5, 202625.5225.6425.1825.3325.33-0.74%11,355,390
Aug 4, 202626.1626.1725.5025.5225.52-2.56%14,537,174
Aug 3, 202626.1126.7226.0626.1926.190.77%14,694,900
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