Skip to main content
logo
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
25.78
+0.53 (2.10%)
Aug 21, 2026, 3:04 PM CST

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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