Lanzhou Huanghe Enterprise Co., Ltd (SHE:000929)
China · Delayed Price · Currency is CNY 8.69
+0.20 (2.36%)
Aug 3, 2026, 3:04 PM CST
SHE:000929 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |