Skip to main content
logo
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
30.34
+0.55 (1.85%)
Jan 7, 2026, 11:44 AM CST

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202627.0230.3627.0229.66-4.18%57,302,042
Jan 5, 202628.5529.1828.2628.4728.473.64%65,867,190
Dec 31, 202527.0227.6826.9427.4727.471.07%51,057,100
Dec 30, 202526.0027.3525.8227.1827.182.84%48,046,700
Dec 29, 202527.7027.7826.3826.4326.43-3.61%52,608,910
Dec 26, 202526.7827.6526.7127.4227.422.81%35,618,330
Dec 25, 202526.6626.8226.2626.6726.67-0.78%20,579,160
Dec 24, 202526.8826.9926.4626.8826.880.41%22,477,810
Dec 23, 202526.6627.2726.3826.7726.770.19%28,134,770
Dec 22, 202526.5627.0726.5426.7226.721.21%40,391,993
Dec 19, 202525.4726.5625.1626.4026.403.90%38,463,920
Dec 18, 202525.5625.9925.3325.4125.41-0.12%22,343,220
Dec 17, 202524.9025.7224.7325.4425.442.91%28,532,720
Dec 16, 202525.5125.6824.4624.7224.72-3.74%42,453,970
Dec 15, 202525.3026.2025.3025.6825.68-0.89%24,646,790
Dec 12, 202526.4526.5325.8625.9125.91-0.15%27,251,030
Dec 11, 202526.5726.8825.9025.9525.95-1.33%32,010,497
Dec 10, 202526.2126.4525.9126.3026.300.15%26,225,770
Dec 9, 202526.7226.8225.8526.2626.26-3.56%44,643,870
Dec 8, 202527.2527.3726.4227.2327.230.11%41,084,860
Dec 5, 202525.7727.6025.7727.2027.205.43%64,444,942
Dec 4, 202526.2326.3225.6125.8025.800.08%39,678,156
Dec 3, 202524.9226.1224.9125.7825.783.45%45,876,000
Dec 2, 202525.0025.0924.6224.9224.92-0.32%25,529,730
Dec 1, 202525.2525.4424.7025.0025.001.96%49,557,080
Nov 28, 202524.0324.6223.9724.5224.521.74%25,406,330
Nov 27, 202524.4524.7824.0924.1024.100.67%31,897,770
Nov 26, 202524.4524.6823.8723.9423.94-1.52%37,535,190
Nov 25, 202524.3024.6924.0124.3124.311.12%36,805,840
Nov 24, 202524.5024.7723.8824.0424.04-1.35%45,228,510
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