Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China · Delayed Price · Currency is CNY 23.46
-0.08 (-0.34%)
Sep 14, 2026, 3:04 PM CST
SHE:000895 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.56 | 23.61 | 23.36 | 23.46 | - | -0.34% | 9,579,320 |
| Sep 11, 2026 | 23.75 | 23.76 | 23.52 | 23.54 | 23.54 | -1.01% | 9,962,119 |
| Sep 10, 2026 | 23.88 | 24.00 | 23.72 | 23.78 | 23.78 | -0.46% | 8,060,122 |
| Sep 9, 2026 | 23.95 | 23.97 | 23.73 | 23.89 | 23.89 | -0.21% | 9,059,966 |
| Sep 8, 2026 | 24.00 | 24.11 | 23.93 | 23.94 | 23.94 | -0.25% | 8,900,158 |
| Sep 7, 2026 | 24.15 | 24.16 | 23.84 | 24.00 | 24.00 | -0.70% | 11,089,105 |
| Sep 4, 2026 | 23.67 | 24.22 | 23.61 | 24.17 | 24.17 | 2.11% | 16,938,447 |
| Sep 3, 2026 | 23.77 | 23.90 | 23.62 | 23.67 | 23.67 | -0.34% | 11,355,520 |
| Sep 2, 2026 | 23.95 | 24.12 | 23.72 | 23.75 | 23.75 | -0.79% | 14,983,298 |
| Sep 1, 2026 | 24.14 | 24.24 | 23.92 | 23.94 | 23.94 | -0.50% | 20,499,816 |
| Aug 31, 2026 | 24.10 | 24.50 | 23.81 | 24.06 | 24.06 | -3.26% | 19,068,509 |
| Aug 28, 2026 | 24.93 | 24.97 | 24.66 | 24.87 | 24.87 | -0.28% | 6,879,145 |
| Aug 27, 2026 | 24.98 | 25.07 | 24.80 | 24.94 | 24.94 | -0.52% | 7,081,949 |
| Aug 26, 2026 | 25.11 | 25.32 | 24.94 | 25.07 | 25.07 | -0.40% | 10,486,505 |
| Aug 25, 2026 | 25.39 | 25.58 | 25.06 | 25.17 | 25.17 | -0.83% | 9,898,665 |
| Aug 24, 2026 | 24.90 | 25.43 | 24.83 | 25.38 | 25.38 | 1.93% | 10,001,399 |
| Aug 21, 2026 | 25.08 | 25.15 | 24.80 | 24.90 | 24.90 | -0.72% | 6,783,536 |
| Aug 20, 2026 | 25.12 | 25.29 | 24.98 | 25.08 | 25.08 | -0.20% | 7,598,136 |
| Aug 19, 2026 | 25.00 | 25.25 | 24.92 | 25.13 | 25.13 | 0.60% | 10,617,452 |
| Aug 18, 2026 | 24.77 | 25.00 | 24.67 | 24.98 | 24.98 | 0.81% | 9,418,506 |
| Aug 17, 2026 | 24.57 | 25.02 | 24.46 | 24.78 | 24.78 | 0.73% | 11,166,711 |
| Aug 14, 2026 | 24.56 | 24.84 | 24.37 | 24.60 | 24.60 | -0.28% | 9,195,049 |
| Aug 13, 2026 | 24.64 | 24.72 | 24.40 | 24.67 | 24.67 | 0.16% | 9,966,128 |
| Aug 12, 2026 | 24.85 | 24.85 | 24.47 | 24.63 | 24.63 | -1.04% | 8,377,487 |
| Aug 11, 2026 | 24.94 | 25.10 | 24.65 | 24.89 | 24.89 | -0.24% | 13,018,140 |
| Aug 10, 2026 | 24.17 | 25.04 | 23.98 | 24.95 | 24.95 | 2.80% | 21,329,000 |
| Aug 7, 2026 | 24.86 | 24.94 | 23.80 | 24.27 | 24.27 | -4.37% | 30,655,510 |
| Aug 6, 2026 | 25.33 | 25.51 | 25.21 | 25.38 | 25.38 | 0.20% | 8,632,345 |
| Aug 5, 2026 | 25.52 | 25.64 | 25.18 | 25.33 | 25.33 | -0.74% | 11,355,390 |
| Aug 4, 2026 | 26.16 | 26.17 | 25.50 | 25.52 | 25.52 | -2.56% | 14,537,174 |
| Aug 3, 2026 | 26.11 | 26.72 | 26.06 | 26.19 | 26.19 | 0.77% | 14,694,900 |
| Jul 31, 2026 | 26.25 | 26.40 | 25.73 | 25.99 | 25.99 | -3.20% | 19,374,052 |
| Jul 30, 2026 | 26.06 | 26.87 | 26.00 | 26.85 | 26.85 | 2.99% | 16,669,090 |
| Jul 29, 2026 | 25.66 | 26.17 | 25.65 | 26.07 | 26.07 | 1.44% | 14,388,254 |
| Jul 28, 2026 | 25.05 | 25.78 | 24.98 | 25.70 | 25.70 | 2.55% | 13,425,728 |
| Jul 27, 2026 | 24.88 | 25.30 | 24.85 | 25.06 | 25.06 | 0.52% | 12,206,206 |
| Jul 24, 2026 | 25.15 | 25.35 | 24.91 | 24.93 | 24.93 | -0.52% | 10,637,360 |
| Jul 23, 2026 | 24.84 | 25.26 | 24.80 | 25.06 | 25.06 | 0.24% | 14,147,012 |
| Jul 22, 2026 | 24.68 | 25.03 | 24.45 | 25.00 | 25.00 | 0.85% | 18,554,732 |
| Jul 21, 2026 | 25.20 | 25.85 | 24.73 | 24.79 | 24.79 | -2.09% | 25,199,158 |
| Jul 20, 2026 | 24.45 | 25.35 | 24.38 | 25.32 | 25.32 | 2.93% | 20,682,048 |
| Jul 17, 2026 | 24.41 | 24.79 | 24.32 | 24.60 | 24.60 | 0.82% | 17,572,450 |
| Jul 16, 2026 | 24.01 | 24.45 | 23.93 | 24.40 | 24.40 | 1.24% | 16,014,589 |
| Jul 15, 2026 | 23.36 | 24.17 | 23.28 | 24.10 | 24.10 | 2.64% | 18,241,253 |
| Jul 14, 2026 | 23.52 | 23.77 | 23.26 | 23.48 | 23.48 | -0.68% | 17,053,967 |
| Jul 13, 2026 | 23.38 | 23.70 | 23.18 | 23.64 | 23.64 | 1.16% | 13,852,956 |
| Jul 10, 2026 | 23.03 | 23.43 | 22.83 | 23.37 | 23.37 | 1.34% | 13,700,932 |
| Jul 9, 2026 | 23.03 | 23.20 | 22.92 | 23.06 | 23.06 | -0.17% | 8,171,259 |
| Jul 8, 2026 | 23.09 | 23.25 | 22.61 | 23.10 | 23.10 | -0.43% | 15,762,258 |
| Jul 7, 2026 | 23.40 | 23.44 | 22.99 | 23.20 | 23.20 | -0.94% | 11,196,593 |