Lanzhou Huanghe Enterprise Co., Ltd (SHE:000929)
China · Delayed Price · Currency is CNY 8.76
-0.08 (-0.90%)
Jul 10, 2026, 3:04 PM CST
SHE:000929 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 9.26 | 9.36 | 9.05 | 9.32 | 9.32 | 1.19% | 1,421,500 |
| Jun 10, 2026 | 9.48 | 9.55 | 9.10 | 9.21 | 9.21 | -3.46% | 2,367,900 |
| Jun 9, 2026 | 9.42 | 9.61 | 9.32 | 9.54 | 9.54 | 1.06% | 1,281,000 |
| Jun 8, 2026 | 9.50 | 9.70 | 9.32 | 9.44 | 9.44 | -2.68% | 1,714,900 |
| Jun 5, 2026 | 9.65 | 9.91 | 9.59 | 9.70 | 9.70 | 0.52% | 3,072,400 |
| Jun 4, 2026 | 10.00 | 10.00 | 9.54 | 9.65 | 9.65 | -3.88% | 4,171,600 |
| Jun 3, 2026 | 10.55 | 10.55 | 10.02 | 10.04 | 10.04 | -4.74% | 2,879,600 |
| Jun 2, 2026 | 10.52 | 10.74 | 10.44 | 10.54 | 10.54 | 0.19% | 2,190,200 |
| Jun 1, 2026 | 10.38 | 10.55 | 10.21 | 10.52 | 10.52 | 1.35% | 1,974,501 |
| May 29, 2026 | 10.48 | 10.48 | 10.15 | 10.38 | 10.38 | -0.38% | 2,909,100 |
| May 28, 2026 | 10.33 | 10.69 | 10.21 | 10.42 | 10.42 | 0.58% | 3,033,500 |
| May 27, 2026 | 10.59 | 10.61 | 10.05 | 10.36 | 10.36 | -1.15% | 3,281,700 |
| May 26, 2026 | 10.91 | 10.94 | 10.39 | 10.48 | 10.48 | -4.20% | 4,498,700 |
| May 25, 2026 | 11.51 | 11.51 | 10.94 | 10.94 | 10.94 | -5.03% | 5,943,700 |
| May 22, 2026 | 11.16 | 11.53 | 10.94 | 11.52 | 11.52 | 4.82% | 3,471,600 |
| May 21, 2026 | 11.20 | 11.31 | 10.98 | 10.99 | 10.99 | -2.40% | 2,435,400 |
| May 20, 2026 | 11.73 | 11.85 | 11.06 | 11.26 | 11.26 | -3.10% | 3,420,200 |
| May 19, 2026 | 11.43 | 11.72 | 11.43 | 11.62 | 11.62 | 1.66% | 2,640,500 |
| May 18, 2026 | 11.49 | 11.85 | 11.23 | 11.43 | 11.43 | 0.44% | 4,254,717 |
| May 15, 2026 | 11.49 | 11.69 | 11.21 | 11.38 | 11.38 | -1.47% | 2,765,600 |
| May 14, 2026 | 11.64 | 12.02 | 11.41 | 11.55 | 11.55 | 0.26% | 6,571,831 |
| May 13, 2026 | 10.97 | 11.52 | 10.88 | 11.52 | 11.52 | 5.01% | 5,040,001 |
| May 12, 2026 | 11.12 | 11.29 | 10.85 | 10.97 | 10.97 | -2.40% | 3,075,330 |
| May 11, 2026 | 11.30 | 11.50 | 11.06 | 11.24 | 11.24 | 1.17% | 5,382,000 |
| May 8, 2026 | 10.68 | 11.13 | 10.51 | 11.11 | 11.11 | 4.22% | 4,585,400 |
| May 7, 2026 | 10.20 | 10.66 | 10.10 | 10.66 | 10.66 | 5.02% | 4,602,200 |
| May 6, 2026 | 10.33 | 10.33 | 10.12 | 10.15 | 10.15 | -1.74% | 3,286,600 |
| Apr 30, 2026 | 10.19 | 10.34 | 10.15 | 10.33 | 10.33 | 0.49% | 1,930,100 |
| Apr 29, 2026 | 10.28 | 10.31 | 10.11 | 10.28 | 10.28 | -0.87% | 3,200,003 |
| Apr 28, 2026 | 10.32 | 10.51 | 10.24 | 10.37 | 10.37 | 0.10% | 2,646,701 |
| Apr 27, 2026 | 10.22 | 10.46 | 10.17 | 10.36 | 10.36 | -1.24% | 2,376,500 |