Skip to main content
logo
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
27.15
-1.00 (-3.55%)
Sep 11, 2026, 3:04 PM CST

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202627.2827.5526.9027.1527.15-3.55%51,620,873
Sep 10, 202628.8029.0628.0328.1528.15-2.63%36,840,491
Sep 9, 202627.4928.9527.4428.9128.915.20%72,133,601
Sep 8, 202627.1627.5426.9327.4827.481.97%29,391,230
Sep 7, 202627.1527.2426.7226.9526.95-1.50%29,481,126
Sep 4, 202627.9528.0227.2327.3627.36-1.76%33,911,447
Sep 3, 202627.6528.1927.5127.8527.852.58%40,913,526
Sep 2, 202627.4827.7826.8427.1527.15-1.24%36,010,479
Sep 1, 202627.6827.9827.4727.4927.490.04%37,680,382
Aug 31, 202627.2027.5826.6927.4827.48-0.40%37,612,460
Aug 28, 202627.2827.7026.7027.5927.592.49%50,315,630
Aug 27, 202626.4426.9726.3426.9226.921.58%41,512,520
Aug 26, 202626.0626.7926.0326.5026.501.88%42,744,332
Aug 25, 202625.9026.2225.6526.0126.01-0.27%28,268,230
Aug 24, 202625.9426.2225.6026.0826.081.16%42,983,350
Aug 21, 202625.3225.8225.1725.7825.782.10%41,283,103
Aug 20, 202626.1826.4325.1125.2525.25-2.25%48,650,115
Aug 19, 202625.8026.0925.6825.8325.83-2.08%31,714,250
Aug 18, 202626.2526.6526.0726.3826.38-0.68%30,214,444
Aug 17, 202626.0826.6625.8626.5626.562.83%42,103,712
Aug 14, 202625.6025.9825.4525.8325.83-0.27%31,854,049
Aug 13, 202626.7526.8925.8825.9025.90-4.92%75,999,767
Aug 12, 202627.6028.0027.1227.2427.241.23%68,348,741
Aug 11, 202627.7428.4326.8426.9126.91-1.57%85,801,131
Aug 10, 202627.0427.7526.8627.3427.341.90%58,886,930
Aug 7, 202626.4027.1326.4026.8326.831.86%60,953,985
Aug 6, 202626.4126.5025.7626.3426.340.53%70,146,889
Aug 5, 202625.4926.3125.1726.2026.201.99%72,400,548
Aug 4, 202625.6825.9425.2525.6925.691.26%51,102,920
Aug 3, 202625.7525.9225.2625.3725.37-2.69%61,447,687
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