Skip to main content
logo
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
19.54
+0.85 (4.55%)
Sep 5, 2025, 2:45 PM CST

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202519.1319.1518.6018.6518.65-2.97%27,469,725
Aug 13, 202519.0019.2918.8619.2219.221.59%24,278,470
Aug 12, 202518.7319.1418.7118.9218.920.58%16,933,357
Aug 11, 202518.5419.1518.5418.8118.811.95%28,273,632
Aug 8, 202518.3718.6418.2218.4518.450.16%18,439,986
Aug 7, 202518.3918.5818.1018.4218.420.60%18,281,060
Aug 6, 202517.7318.3617.7118.3118.313.04%38,868,091
Aug 5, 202517.6717.7717.4717.7717.77-0.11%27,366,575
Aug 4, 202517.8918.0417.6717.7917.79-0.61%16,536,337
Aug 1, 202517.7518.0817.6617.9017.901.13%20,973,778
Jul 31, 202518.4718.4817.5817.7017.70-4.89%41,830,954
Jul 30, 202518.6518.9718.5618.6118.61-0.05%29,963,508
Jul 29, 202518.5018.6418.2418.6218.620.11%23,735,901
Jul 28, 202518.7018.7618.1918.6018.60-2.41%32,960,092
Jul 25, 202519.1219.6518.9119.0619.06-0.99%43,625,302
Jul 24, 202518.9019.3018.6219.2519.250.73%41,257,493
Jul 23, 202519.4319.8518.9819.1119.11-1.44%61,412,349
Jul 22, 202518.0819.4518.0619.3919.397.25%105,504,477
Jul 21, 202517.0718.1017.0718.0818.086.23%73,139,991
Jul 18, 202516.9317.1216.8817.0217.020.89%21,356,784
Jul 17, 202516.8316.9316.7616.8716.870.30%18,144,959
Jul 16, 202516.9616.9816.7516.8216.82-0.83%22,794,868
Jul 15, 202517.1117.2516.8516.9616.96-0.99%23,327,124
Jul 14, 202517.3017.4617.0717.1317.13-1.15%26,382,895
Jul 11, 202517.3517.5517.2117.3317.33-0.12%24,450,673
Jul 10, 202517.1217.4417.1017.3517.351.76%27,666,707
Jul 9, 202517.1817.2916.9917.0517.050.24%28,517,960
Jul 8, 202516.8817.0516.8817.0117.010.77%19,185,794
Jul 7, 202517.0517.0816.8616.8816.88-1.40%23,722,665
Jul 4, 202517.2917.3617.0917.1217.12-1.04%27,632,414
Jul 3, 202517.4817.5017.2417.3017.30-0.63%27,556,698
Jul 2, 202517.1717.5417.1017.4117.411.28%38,718,348
Jul 1, 202516.7117.2016.6017.1917.193.31%41,521,537
Jun 30, 202516.9016.9916.5916.6416.64-1.54%37,388,960