Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
23.68
-0.26 (-1.09%)
Oct 28, 2026, 1:15 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202623.8424.0223.6823.6823.68-1.09%6,950,712
Oct 27, 202624.0024.1523.8323.9423.94-0.37%8,690,070
Oct 26, 202623.7424.1123.7024.0324.031.26%13,117,021
Oct 23, 202623.8424.0523.6223.7323.73-0.38%11,758,311
Oct 22, 202623.6023.9023.4023.8223.820.93%10,663,272
Oct 21, 202623.9423.9423.5223.6023.60-1.42%9,786,852
Oct 20, 202624.1124.2523.7023.9423.94-0.62%10,158,929
Oct 19, 202623.9024.2823.8724.0924.090.54%10,937,100
Oct 16, 202623.8124.2123.7323.9623.960.63%12,345,139
Oct 15, 202623.9024.0723.5623.8123.81-0.58%12,042,710
Oct 14, 202623.4324.0223.4323.9523.952.18%14,709,802
Oct 13, 202623.4023.7423.4023.4423.44-0.26%12,279,857
Oct 12, 202623.1623.6023.1323.5023.50-1.22%15,012,504
Oct 9, 202623.6323.8823.5823.7923.790.55%11,263,046
Oct 8, 202623.6223.6923.4223.6623.66-8,058,245
Sep 30, 202623.4523.7023.3523.6623.661.07%7,144,276
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