Lanzhou Huanghe Enterprise Co., Ltd (SHE:000929)
China · Delayed Price · Currency is CNY 7.78
+0.16 (2.10%)
Oct 28, 2026, 1:35 PM CST
SHE:000929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.65 | 7.83 | 7.52 | 7.78 | - | 1.17% | 2,166,399 |
| Oct 27, 2026 | 7.65 | 8.04 | 7.65 | 7.69 | - | -3.03% | 2,596,300 |
| Oct 26, 2026 | 7.99 | 8.11 | 7.79 | 7.93 | 7.93 | -0.75% | 4,986,208 |
| Oct 23, 2026 | 7.65 | 8.13 | 7.46 | 7.99 | 7.99 | 0.50% | 6,381,053 |
| Oct 22, 2026 | 8.28 | 8.33 | 7.93 | 7.95 | 7.95 | -3.99% | 3,426,500 |
| Oct 21, 2026 | 8.52 | 8.60 | 8.22 | 8.28 | 8.28 | -2.24% | 3,236,101 |
| Oct 20, 2026 | 8.41 | 8.60 | 8.35 | 8.47 | 8.47 | 0.71% | 3,776,900 |
| Oct 19, 2026 | 8.60 | 8.75 | 8.12 | 8.41 | 8.41 | -3.22% | 4,103,300 |
| Oct 16, 2026 | 8.73 | 8.95 | 8.60 | 8.69 | 8.69 | 0.70% | 4,631,300 |
| Oct 15, 2026 | 8.62 | 8.87 | 8.59 | 8.63 | 8.63 | -2.49% | 3,854,901 |
| Oct 14, 2026 | 9.25 | 9.34 | 8.80 | 8.85 | 8.85 | -4.32% | 3,889,800 |
| Oct 13, 2026 | 9.03 | 9.26 | 8.72 | 9.25 | 9.25 | 0.43% | 5,049,200 |
| Oct 12, 2026 | 9.43 | 9.46 | 9.11 | 9.21 | 9.21 | -2.33% | 2,915,600 |
| Oct 9, 2026 | 9.41 | 9.55 | 8.98 | 9.43 | 9.43 | 0.32% | 4,267,601 |
| Oct 8, 2026 | 9.41 | 9.57 | 9.35 | 9.40 | 9.40 | - | 3,113,800 |
| Sep 30, 2026 | 9.51 | 9.71 | 9.37 | 9.40 | 9.40 | -0.53% | 3,130,300 |
| Sep 29, 2026 | 9.20 | 9.55 | 9.14 | 9.45 | 9.45 | 2.61% | 4,105,301 |
| Sep 28, 2026 | 9.25 | 9.52 | 9.10 | 9.21 | 9.21 | 0.44% | 5,196,801 |
| Sep 24, 2026 | 9.00 | 9.34 | 9.00 | 9.17 | 9.17 | -0.33% | 3,890,900 |
| Sep 23, 2026 | 9.35 | 9.47 | 9.13 | 9.20 | 9.20 | -0.86% | 3,170,600 |
| Sep 22, 2026 | 9.30 | 9.43 | 9.07 | 9.28 | 9.28 | 1.09% | 3,966,101 |
| Sep 21, 2026 | 9.00 | 9.24 | 9.00 | 9.18 | 9.18 | 1.66% | 3,071,895 |
| Sep 18, 2026 | 9.05 | 9.17 | 8.95 | 9.03 | 9.03 | 0.11% | 3,423,900 |
| Sep 17, 2026 | 8.95 | 9.05 | 8.77 | 9.02 | 9.02 | 0.89% | 2,600,300 |
| Sep 16, 2026 | 8.88 | 9.04 | 8.77 | 8.94 | 8.94 | -0.11% | 3,121,899 |
| Sep 15, 2026 | 9.44 | 9.44 | 8.88 | 8.95 | 8.95 | -5.09% | 3,819,701 |
| Sep 14, 2026 | 9.40 | 9.52 | 9.30 | 9.43 | 9.43 | -0.32% | 2,889,300 |
| Sep 11, 2026 | 9.93 | 9.98 | 9.30 | 9.46 | 9.46 | -5.40% | 5,448,500 |
| Sep 10, 2026 | 9.99 | 10.15 | 9.89 | 10.00 | 10.00 | -0.70% | 4,037,681 |
| Sep 9, 2026 | 10.23 | 10.23 | 9.98 | 10.07 | 10.07 | -1.85% | 3,845,122 |
| Sep 8, 2026 | 9.91 | 10.43 | 9.88 | 10.26 | 10.26 | 3.12% | 6,064,508 |
| Sep 7, 2026 | 9.72 | 10.06 | 9.69 | 9.95 | 9.95 | 3.11% | 6,039,000 |
| Sep 4, 2026 | 9.88 | 10.30 | 9.54 | 9.65 | 9.65 | -1.43% | 6,775,300 |
| Sep 3, 2026 | 9.47 | 10.04 | 9.39 | 9.79 | 9.79 | 3.82% | 7,179,700 |
| Sep 2, 2026 | 9.44 | 9.52 | 9.26 | 9.43 | 9.43 | -0.53% | 2,355,300 |
| Sep 1, 2026 | 9.46 | 9.55 | 9.35 | 9.48 | 9.48 | 1.39% | 2,379,300 |
| Aug 31, 2026 | 9.21 | 9.42 | 9.05 | 9.35 | 9.35 | 1.19% | 2,629,800 |
| Aug 28, 2026 | 9.12 | 9.29 | 9.00 | 9.24 | 9.24 | 2.44% | 2,228,900 |
| Aug 27, 2026 | 9.15 | 9.23 | 8.98 | 9.02 | 9.02 | -1.10% | 2,647,000 |
| Aug 26, 2026 | 9.04 | 9.20 | 8.99 | 9.12 | 9.12 | 1.00% | 2,061,100 |
| Aug 25, 2026 | 8.74 | 9.06 | 8.70 | 9.03 | 9.03 | 3.08% | 2,355,400 |
| Aug 24, 2026 | 9.11 | 9.13 | 8.71 | 8.76 | 8.76 | -2.45% | 2,218,000 |
| Aug 21, 2026 | 8.86 | 9.16 | 8.69 | 8.98 | 8.98 | 0.45% | 2,251,100 |
| Aug 20, 2026 | 8.70 | 8.95 | 8.67 | 8.94 | 8.94 | 3.35% | 1,843,500 |
| Aug 19, 2026 | 8.86 | 8.98 | 8.61 | 8.65 | 8.65 | -3.35% | 2,442,900 |
| Aug 18, 2026 | 8.99 | 9.12 | 8.86 | 8.95 | 8.95 | -0.89% | 2,077,800 |
| Aug 17, 2026 | 8.87 | 9.09 | 8.72 | 9.03 | 9.03 | 1.80% | 2,658,600 |
| Aug 14, 2026 | 8.82 | 8.94 | 8.68 | 8.87 | 8.87 | -0.11% | 2,425,300 |
| Aug 13, 2026 | 9.04 | 9.09 | 8.86 | 8.88 | 8.88 | -1.88% | 2,298,233 |
| Aug 12, 2026 | 8.98 | 9.10 | 8.94 | 9.05 | 9.05 | 0.44% | 1,540,900 |