Skip to main content
logo
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
26.07
-0.29 (-1.10%)
Jul 31, 2026, 3:04 PM CST

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.7626.4725.7626.0726.07-1.10%73,127,845
Jul 30, 202626.2026.9626.1426.3626.362.37%67,433,988
Jul 29, 202625.2925.8525.2025.7525.752.59%59,686,082
Jul 28, 202624.7625.2524.3325.1025.10-0.99%63,098,308
Jul 27, 202625.2025.6524.7025.3525.351.48%50,233,151
Jul 24, 202625.8025.9624.9624.9824.98-4.87%61,176,774
Jul 23, 202625.0326.8424.8026.2626.265.04%87,769,680
Jul 22, 202624.6625.4524.3025.0025.002.21%72,876,516
Jul 21, 202624.8525.0423.8724.4624.46-2.94%79,286,450
Jul 20, 202624.4325.6023.8225.2025.205.09%86,707,221
Jul 17, 202624.5824.6823.7723.9823.98-2.48%67,231,961
Jul 16, 202625.0225.5224.4524.5924.59-3.61%71,083,285
Jul 15, 202624.6825.7924.4325.5125.513.36%108,626,200
Jul 14, 202623.2524.9522.9124.6824.686.70%139,380,680
Jul 13, 202623.0323.5622.5023.1323.13-1.53%98,052,459
Jul 10, 202622.0123.4921.9123.4923.4910.02%105,820,209
Jul 9, 202621.6421.8420.9521.3521.35-2.47%48,075,526
Jul 8, 202622.1722.5421.7121.8921.890.51%44,899,798
Jul 7, 202622.1722.3421.6621.7821.78-3.29%45,868,801
Jul 6, 202622.0622.8622.0022.5222.522.09%62,334,571
Jul 3, 202621.7022.3821.5922.0622.064.20%75,887,858
Jul 2, 202621.3821.6020.9321.1721.170.28%66,127,231
Jul 1, 202620.8921.5720.7421.1121.11-0.42%50,260,480
Jun 30, 202621.7821.7820.9321.2021.20-3.64%52,297,203
Jun 29, 202621.6722.2521.1622.0022.002.76%50,885,000
Jun 26, 202622.5522.5821.3121.4121.41-3.65%56,017,930
Jun 25, 202622.5322.6321.9122.2222.22-4.64%79,493,100
Jun 24, 202622.9923.5322.8823.3023.301.35%52,335,040
Jun 23, 202624.8024.8022.9322.9922.99-8.44%69,411,180
Jun 22, 202623.8025.2023.5625.1125.115.77%70,588,310
Jun 18, 202624.2024.7823.6223.7423.74-3.30%71,975,370
Jun 17, 202624.9325.0724.3824.5524.55-1.45%45,906,510
Jun 16, 202626.0226.0224.7024.9124.91-5.79%103,661,800
Jun 15, 202627.8827.9526.2326.4426.44-3.19%87,785,210
Jun 12, 202626.9028.4726.6127.3127.312.02%72,699,718
Jun 11, 202626.1127.0526.0926.7726.771.98%33,835,750
Jun 10, 202625.6226.5025.3026.2526.25-0.19%49,336,790
Jun 9, 202626.7626.9825.8126.3026.30-1.72%59,968,889
Jun 8, 202626.6027.4526.3126.7626.76-3.74%53,796,929
Jun 5, 202628.5328.8227.6627.8027.80-3.07%48,022,300
Jun 4, 202630.4830.5028.5528.6828.68-6.64%69,569,870
Jun 3, 202630.6430.9929.9930.7230.72-0.52%52,040,710
Jun 2, 202630.6031.2430.1130.8830.882.08%53,326,057
Jun 1, 202629.3530.4829.0630.2530.254.13%56,672,816
May 29, 202629.3829.9428.9529.0529.050.41%43,936,700
May 28, 202630.4130.5029.5329.7328.93-2.87%36,465,982
May 27, 202631.9832.2530.5130.6129.79-4.91%59,914,580
May 26, 202630.0032.4929.5632.1931.326.24%80,210,640
May 25, 202631.3931.9530.0430.3029.48-1.72%46,506,040
May 22, 202630.3730.9630.0130.8330.002.29%36,628,930