Skip to main content
logo
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
25.38
+0.48 (1.93%)
Aug 24, 2026, 3:04 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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