Lanzhou Huanghe Enterprise Co., Ltd (SHE:000929)
China · Delayed Price · Currency is CNY 8.76
-0.22 (-2.45%)
Aug 24, 2026, 3:04 PM CST
SHE:000929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 9.02 | 9.11 | 8.88 | 9.01 | 9.01 | -0.11% | 2,815,600 |
| Aug 10, 2026 | 8.92 | 9.02 | 8.76 | 9.02 | 9.02 | 1.23% | 3,504,400 |
| Aug 7, 2026 | 8.95 | 8.95 | 8.64 | 8.91 | 8.91 | 0.11% | 2,960,901 |
| Aug 6, 2026 | 8.94 | 8.94 | 8.65 | 8.90 | 8.90 | 0.45% | 3,306,131 |
| Aug 5, 2026 | 8.80 | 8.95 | 8.73 | 8.86 | 8.86 | 0.80% | 3,276,400 |
| Aug 4, 2026 | 8.75 | 8.90 | 8.62 | 8.79 | 8.79 | 1.15% | 3,342,801 |
| Aug 3, 2026 | 8.64 | 8.80 | 8.42 | 8.69 | 8.69 | 2.36% | 4,385,544 |
| Jul 31, 2026 | 8.00 | 8.58 | 7.92 | 8.49 | 8.49 | 5.07% | 4,907,100 |
| Jul 30, 2026 | 8.03 | 8.49 | 7.91 | 8.08 | 8.08 | 0.75% | 4,777,456 |
| Jul 29, 2026 | 7.84 | 8.06 | 7.81 | 8.02 | 8.02 | 2.30% | 3,378,500 |
| Jul 28, 2026 | 7.83 | 8.01 | 7.69 | 7.84 | 7.84 | 0.13% | 2,890,990 |
| Jul 27, 2026 | 7.65 | 7.89 | 7.51 | 7.83 | 7.83 | 3.16% | 2,954,244 |
| Jul 24, 2026 | 7.72 | 7.78 | 7.40 | 7.59 | 7.59 | -1.68% | 2,732,113 |
| Jul 23, 2026 | 7.37 | 7.76 | 7.35 | 7.72 | 7.72 | 2.93% | 4,298,190 |
| Jul 22, 2026 | 7.72 | 7.83 | 7.34 | 7.50 | 7.50 | -3.23% | 4,581,800 |
| Jul 21, 2026 | 7.85 | 7.89 | 7.18 | 7.75 | 7.75 | -2.39% | 6,573,544 |
| Jul 20, 2026 | 8.41 | 8.63 | 7.58 | 7.94 | 7.94 | -5.59% | 8,023,300 |
| Jul 17, 2026 | 8.61 | 8.81 | 8.12 | 8.41 | 8.41 | -2.21% | 4,592,600 |
| Jul 16, 2026 | 8.55 | 8.94 | 8.47 | 8.60 | 8.60 | 0.58% | 4,555,600 |
| Jul 15, 2026 | 8.35 | 8.67 | 8.33 | 8.55 | 8.55 | 2.03% | 4,184,013 |
| Jul 14, 2026 | 8.30 | 8.45 | 8.12 | 8.38 | 8.38 | 0.72% | 4,887,300 |
| Jul 13, 2026 | 8.59 | 8.72 | 8.13 | 8.32 | 8.32 | -5.02% | 5,728,956 |
| Jul 10, 2026 | 8.84 | 8.95 | 8.57 | 8.76 | 8.76 | -0.90% | 6,494,866 |
| Jul 9, 2026 | 8.86 | 8.96 | 8.47 | 8.84 | 8.84 | -0.23% | 3,464,800 |
| Jul 8, 2026 | 8.74 | 9.12 | 8.63 | 8.86 | 8.86 | 0.68% | 4,533,200 |
| Jul 7, 2026 | 8.91 | 8.91 | 8.56 | 8.80 | 8.80 | -1.12% | 3,839,600 |
| Jul 6, 2026 | 9.05 | 9.19 | 8.80 | 8.90 | 8.90 | -1.66% | 3,492,200 |
| Jul 3, 2026 | 8.99 | 9.20 | 8.80 | 9.05 | 9.05 | 1.91% | 3,912,900 |
| Jul 2, 2026 | 8.90 | 9.36 | 8.76 | 8.88 | 8.88 | - | 4,976,400 |
| Jul 1, 2026 | 8.75 | 9.05 | 8.66 | 8.88 | 8.88 | 1.49% | 5,072,900 |
| Jun 30, 2026 | 8.84 | 9.05 | 8.67 | 8.75 | 8.75 | -1.69% | 4,114,026 |
| Jun 29, 2026 | 9.26 | 9.26 | 8.80 | 8.90 | 8.90 | -2.63% | 4,723,872 |
| Jun 26, 2026 | 9.28 | 9.40 | 9.01 | 9.14 | 9.14 | -2.66% | 4,902,000 |
| Jun 25, 2026 | 9.57 | 9.68 | 9.20 | 9.39 | 9.39 | -3.00% | 5,171,900 |
| Jun 24, 2026 | 9.97 | 10.05 | 9.42 | 9.68 | 9.68 | -2.52% | 5,997,492 |
| Jun 23, 2026 | 10.00 | 10.61 | 9.80 | 9.93 | 9.93 | -1.29% | 7,846,528 |
| Jun 22, 2026 | 9.85 | 10.24 | 9.00 | 10.06 | 10.06 | 3.07% | 8,753,167 |
| Jun 18, 2026 | 9.84 | 10.17 | 9.52 | 9.76 | 9.76 | -1.71% | 6,721,303 |
| Jun 17, 2026 | 10.12 | 10.43 | 9.58 | 9.93 | 9.93 | -1.10% | 9,654,062 |
| Jun 16, 2026 | 9.95 | 10.43 | 9.89 | 10.04 | 10.04 | 5.91% | 12,223,950 |
| Jun 12, 2026 | 9.30 | 9.69 | 9.27 | 9.48 | 9.48 | 1.72% | 1,851,700 |