Skip to main content
logo
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
25.96
+1.23 (4.97%)
Nov 3, 2025, 2:45 PM CST

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.3425.3524.5824.7324.73-1.79%39,437,725
Oct 30, 202524.7025.8624.7025.1825.180.04%60,522,143
Oct 29, 202523.5925.3723.2325.1725.177.38%74,636,319
Oct 28, 202524.3824.5423.2023.4423.44-4.68%61,690,949
Oct 27, 202523.9824.8123.5424.5924.592.25%56,961,719
Oct 24, 202524.3424.4923.5024.0524.050.42%56,226,446
Oct 23, 202523.4024.2823.3423.9523.952.97%74,532,569
Oct 22, 202522.7923.7322.7023.2623.26-0.43%63,601,455
Oct 21, 202522.7324.3622.6023.3623.362.41%94,281,629
Oct 20, 202522.5023.1222.2022.8122.811.47%71,639,653
Oct 17, 202522.8623.8022.3022.4822.480.31%81,832,656
Oct 16, 202522.5022.9222.1622.4122.41-0.13%53,658,175
Oct 15, 202521.5622.5821.4322.4422.445.90%77,774,244
Oct 14, 202521.7922.7420.9821.1921.19-0.42%80,810,236
Oct 13, 202520.8021.3920.5921.2821.28-1.71%66,342,829
Oct 10, 202520.9922.0120.7721.6521.652.07%77,546,557
Oct 9, 202520.6821.2420.0821.2121.216.00%80,264,022
Sep 30, 202519.7120.3819.6220.0120.011.16%40,827,389
Sep 29, 202519.5019.8119.0919.7819.782.17%50,032,692
Sep 26, 202519.2319.6319.1719.3619.360.16%34,772,898
Sep 25, 202519.5619.6219.1819.3319.330.47%33,205,400
Sep 24, 202519.0019.2918.8219.2419.241.21%26,564,903
Sep 23, 202519.1319.2818.7219.0119.01-1.14%35,650,002
Sep 22, 202519.5019.6819.0819.2319.23-0.83%27,996,979
Sep 19, 202518.9219.5618.9019.3919.393.03%55,673,061
Sep 18, 202519.6019.6018.6818.8218.82-4.90%89,831,323
Sep 17, 202519.3119.8519.2119.7919.791.64%42,290,122
Sep 16, 202520.0820.1619.0419.4719.47-1.47%50,719,846
Sep 15, 202519.9920.0919.7319.7619.76-1.45%39,985,307
Sep 12, 202519.4620.1819.4620.0520.055.19%76,734,389
Sep 11, 202518.5619.0618.5519.0619.063.03%49,068,859
Sep 10, 202518.7218.7818.2818.5018.50-1.23%35,804,420
Sep 9, 202518.8619.0218.6418.7318.73-0.74%39,276,255
Sep 8, 202519.3219.4518.7618.8718.87-3.23%59,714,353
Sep 5, 202518.7019.5618.6919.5019.504.33%34,328,933
Sep 4, 202519.0719.1818.5018.6918.69-2.35%35,653,378
Sep 3, 202519.6519.7619.0119.1419.14-1.64%36,594,324
Sep 2, 202519.3319.6819.1219.4619.460.93%34,577,772
Sep 1, 202519.3219.3618.8619.2819.28-0.16%38,020,063
Aug 29, 202518.8819.3618.7519.3119.312.22%39,621,934
Aug 28, 202519.0619.0918.4118.8918.89-1.46%42,810,898
Aug 27, 202519.6419.8919.1619.1719.17-2.14%34,030,347
Aug 26, 202519.5719.8219.4519.5919.590.10%30,179,356
Aug 25, 202519.1019.6619.1019.5719.573.87%51,453,193
Aug 22, 202518.8819.0218.6818.8418.84-0.11%30,287,471
Aug 21, 202519.1619.2318.7318.8618.86-1.41%31,930,723
Aug 20, 202519.1519.4618.9519.1319.13-0.57%34,757,392
Aug 19, 202519.2219.8019.1319.2419.241.42%35,958,236
Aug 18, 202519.6219.6918.8818.9718.97-3.21%49,690,045
Aug 15, 202518.6119.6918.5519.6019.605.09%42,688,942