Skip to main content
logo
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
24.37
-0.54 (-2.17%)
Nov 21, 2025, 3:04 PM CST

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202524.4224.8823.9424.3724.37-2.17%36,620,770
Nov 20, 202525.1425.5024.8024.9124.91-0.76%28,791,590
Nov 19, 202524.5825.3124.5425.1025.101.83%38,195,860
Nov 18, 202525.1125.2924.3124.6524.65-3.41%67,118,690
Nov 17, 202525.6126.1025.2625.5225.52-0.82%52,211,350
Nov 14, 202526.5826.5825.7225.7325.73-4.63%60,145,460
Nov 13, 202527.3527.5326.5126.9826.98-0.07%58,192,950
Nov 12, 202526.6027.9926.3427.0027.001.31%50,932,230
Nov 11, 202527.3327.4826.2826.6526.65-1.88%39,377,330
Nov 10, 202527.3328.2026.7227.1627.160.15%56,591,810
Nov 7, 202526.9427.7526.7427.1227.120.59%55,197,970
Nov 6, 202524.9727.2024.9526.9626.967.62%64,543,820
Nov 5, 202524.7025.3024.1125.0525.05-1.18%43,135,040
Nov 4, 202525.9026.5024.9825.3525.35-3.02%63,970,980
Nov 3, 202525.1026.2024.5526.1426.145.70%80,267,590
Oct 31, 202525.3425.3524.5824.7324.73-1.79%39,223,120
Oct 30, 202524.7025.8624.7025.1825.180.04%60,200,340
Oct 29, 202523.5925.3723.2325.1725.177.38%74,379,590
Oct 28, 202524.3824.5423.2023.4423.44-4.68%61,690,940
Oct 27, 202523.9824.8123.5424.5924.592.25%56,440,110
Oct 24, 202524.3424.4923.5024.0524.050.42%56,226,440
Oct 23, 202523.4024.2823.3423.9523.952.97%73,930,660
Oct 22, 202522.7923.7322.7023.2623.26-0.43%63,601,450
Oct 21, 202522.7324.3622.6023.3623.362.41%94,281,620
Oct 20, 202522.5023.1222.2022.8122.811.47%70,697,410
Oct 17, 202522.8623.8022.3022.4822.480.31%81,259,850
Oct 16, 202522.5022.9222.1622.4122.41-0.13%53,294,470
Oct 15, 202521.5622.5821.4322.4422.445.90%77,144,710
Oct 14, 202521.7922.7420.9821.1921.19-0.42%80,810,230
Oct 13, 202520.8021.3920.5921.2821.28-1.71%65,793,420
Oct 10, 202520.9922.0120.7721.6521.652.07%77,147,850
Oct 9, 202520.6821.2420.0821.2121.216.00%79,086,090
Sep 30, 202519.7120.3819.6220.0120.011.16%40,485,780
Sep 29, 202519.5019.8119.0919.7819.782.17%49,772,590
Sep 26, 202519.2319.6319.1719.3619.360.16%34,772,890
Sep 25, 202519.5619.6219.1819.3319.330.47%33,028,100
Sep 24, 202519.0019.2918.8219.2419.241.21%26,129,000
Sep 23, 202519.1319.2818.7219.0119.01-1.14%35,650,000
Sep 22, 202519.5019.6819.0819.2319.23-0.83%27,996,970
Sep 19, 202518.9219.5618.9019.3919.393.03%55,673,060
Sep 18, 202519.6019.6018.6818.8218.82-4.90%89,396,520
Sep 17, 202519.3119.8519.2119.7919.791.64%41,759,920
Sep 16, 202520.0820.1619.0419.4719.47-1.47%50,202,060
Sep 15, 202519.9920.0919.7319.7619.76-1.45%39,246,200
Sep 12, 202519.4620.1819.4620.0520.055.19%76,734,380
Sep 11, 202518.5619.0618.5519.0619.063.03%47,914,550
Sep 10, 202518.7218.7818.2818.5018.50-1.23%35,516,720
Sep 9, 202518.8619.0218.6418.7318.73-0.74%39,276,250
Sep 8, 202519.3219.4518.7618.8718.87-3.23%58,858,750
Sep 5, 202518.7019.5618.6919.5019.504.33%33,837,530