Lanzhou Huanghe Enterprise Co., Ltd (SHE:000929)
China · Delayed Price · Currency is CNY 9.90
+0.04 (0.41%)
At close: Feb 6, 2026
SHE:000929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.85 | 9.94 | 9.78 | 9.90 | 9.90 | 0.41% | 1,939,700 |
| Feb 5, 2026 | 9.87 | 9.94 | 9.82 | 9.86 | 9.86 | -0.80% | 2,162,100 |
| Feb 4, 2026 | 10.07 | 10.15 | 9.89 | 9.94 | 9.94 | -1.39% | 2,310,900 |
| Feb 3, 2026 | 9.87 | 10.09 | 9.80 | 10.08 | 10.08 | 3.38% | 3,772,901 |
| Feb 2, 2026 | 9.95 | 10.10 | 9.72 | 9.75 | 9.75 | -2.50% | 3,805,600 |
| Jan 30, 2026 | 9.81 | 10.15 | 9.61 | 10.00 | 10.00 | 1.01% | 3,879,179 |
| Jan 29, 2026 | 9.90 | 10.03 | 9.80 | 9.90 | 9.90 | -1.00% | 4,889,892 |
| Jan 28, 2026 | 9.94 | 10.13 | 9.64 | 10.00 | 10.00 | -1.38% | 9,212,180 |
| Jan 27, 2026 | 10.10 | 10.44 | 10.10 | 10.14 | 10.14 | -2.59% | 6,327,076 |
| Jan 26, 2026 | 10.97 | 10.97 | 10.41 | 10.41 | 10.41 | -5.02% | 6,343,600 |
| Jan 23, 2026 | 10.68 | 11.17 | 10.54 | 10.96 | 10.96 | 2.72% | 4,935,983 |
| Jan 22, 2026 | 10.52 | 10.71 | 10.40 | 10.67 | 10.67 | 0.66% | 4,347,300 |
| Jan 21, 2026 | 10.24 | 10.66 | 10.16 | 10.60 | 10.60 | 3.41% | 4,935,000 |
| Jan 20, 2026 | 10.46 | 10.63 | 10.11 | 10.25 | 10.25 | -2.94% | 6,465,600 |
| Jan 19, 2026 | 10.42 | 10.70 | 10.27 | 10.56 | 10.56 | 3.53% | 8,572,401 |
| Jan 16, 2026 | 9.72 | 10.20 | 9.72 | 10.20 | 10.20 | 5.05% | 7,223,200 |
| Jan 15, 2026 | 9.62 | 9.87 | 9.56 | 9.71 | 9.71 | 1.68% | 3,171,200 |
| Jan 14, 2026 | 9.60 | 9.77 | 9.47 | 9.55 | 9.55 | -0.52% | 3,792,400 |
| Jan 13, 2026 | 9.51 | 9.75 | 9.44 | 9.60 | 9.60 | 1.05% | 4,122,112 |
| Jan 12, 2026 | 9.67 | 9.77 | 9.40 | 9.50 | 9.50 | -2.06% | 4,690,100 |
| Jan 9, 2026 | 9.80 | 9.88 | 9.60 | 9.70 | 9.70 | -0.10% | 4,143,000 |
| Jan 8, 2026 | 9.80 | 9.90 | 9.49 | 9.71 | 9.71 | -1.42% | 6,854,100 |
| Jan 7, 2026 | 9.96 | 9.96 | 9.60 | 9.85 | 9.85 | 3.79% | 11,837,470 |
| Jan 6, 2026 | 9.10 | 9.49 | 9.10 | 9.49 | 9.49 | 4.98% | 2,526,453 |
| Jan 5, 2026 | 8.89 | 9.20 | 8.89 | 9.04 | 9.04 | 2.61% | 4,156,100 |
| Dec 31, 2025 | 8.88 | 8.90 | 8.77 | 8.81 | 8.81 | -1.01% | 2,002,100 |
| Dec 30, 2025 | 8.93 | 8.97 | 8.80 | 8.90 | 8.90 | -0.34% | 1,730,500 |
| Dec 29, 2025 | 9.06 | 9.06 | 8.92 | 8.93 | 8.93 | -0.67% | 1,475,000 |
| Dec 26, 2025 | 8.98 | 9.09 | 8.98 | 8.99 | 8.99 | -0.55% | 2,012,930 |
| Dec 25, 2025 | 9.08 | 9.16 | 8.97 | 9.04 | 9.04 | 0.22% | 2,710,801 |
| Dec 24, 2025 | 8.82 | 9.05 | 8.81 | 9.02 | 9.02 | 1.92% | 2,461,265 |
| Dec 23, 2025 | 9.13 | 9.21 | 8.78 | 8.85 | 8.85 | -1.23% | 3,187,110 |
| Dec 22, 2025 | 8.66 | 9.14 | 8.66 | 8.96 | 8.96 | 2.99% | 4,775,830 |
| Dec 19, 2025 | 8.65 | 8.84 | 8.59 | 8.70 | 8.70 | 0.12% | 3,832,901 |
| Dec 18, 2025 | 8.51 | 8.74 | 8.48 | 8.69 | 8.69 | 2.00% | 2,545,400 |
| Dec 17, 2025 | 8.48 | 8.55 | 8.36 | 8.52 | 8.52 | 0.47% | 1,902,000 |
| Dec 16, 2025 | 8.72 | 8.78 | 8.43 | 8.48 | 8.48 | -2.75% | 2,518,800 |
| Dec 15, 2025 | 8.50 | 8.79 | 8.46 | 8.72 | 8.72 | 2.35% | 4,123,900 |
| Dec 12, 2025 | 8.62 | 8.70 | 8.51 | 8.52 | 8.52 | -1.16% | 2,677,100 |
| Dec 11, 2025 | 8.63 | 8.76 | 8.62 | 8.62 | 8.62 | 0.23% | 3,634,641 |
| Dec 10, 2025 | 8.50 | 8.69 | 8.50 | 8.60 | 8.60 | 0.35% | 2,723,574 |
| Dec 9, 2025 | 8.51 | 8.58 | 8.41 | 8.57 | 8.57 | 1.18% | 1,996,301 |
| Dec 8, 2025 | 8.50 | 8.55 | 8.45 | 8.47 | 8.47 | 0.36% | 2,478,800 |
| Dec 5, 2025 | 8.39 | 8.54 | 8.37 | 8.44 | 8.44 | 0.60% | 3,465,080 |
| Dec 4, 2025 | 8.35 | 8.50 | 8.32 | 8.39 | 8.39 | -0.12% | 1,333,780 |
| Dec 3, 2025 | 8.36 | 8.45 | 8.28 | 8.40 | 8.40 | -0.24% | 2,078,400 |
| Dec 2, 2025 | 8.43 | 8.49 | 8.35 | 8.42 | 8.42 | -0.47% | 1,917,600 |
| Dec 1, 2025 | 8.60 | 8.68 | 8.43 | 8.46 | 8.46 | -0.94% | 1,612,000 |
| Nov 28, 2025 | 8.38 | 8.55 | 8.33 | 8.54 | 8.54 | 1.91% | 2,673,402 |
| Nov 27, 2025 | 8.40 | 8.47 | 8.36 | 8.38 | 8.38 | -0.12% | 1,266,006 |