Skip to main content
logo
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
25.87
+0.11 (0.43%)
Oct 29, 2026, 2:45 PM CST

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202624.4525.9624.4525.8725.870.43%15,053,640
Oct 28, 202626.2026.2025.6425.7625.76-0.43%18,619,805
Oct 27, 202625.4226.2425.4225.8725.872.01%31,963,263
Oct 26, 202625.2525.5324.9925.3625.360.44%21,541,067
Oct 23, 202624.4525.3724.1325.2525.251.49%30,639,194
Oct 22, 202625.4825.5524.7224.8824.88-1.97%23,976,725
Oct 21, 202625.6925.9825.3025.3825.38-1.21%23,363,475
Oct 20, 202625.7125.9025.4525.6925.69-0.73%29,335,542
Oct 19, 202625.6526.1225.6525.8825.881.05%23,339,363
Oct 16, 202625.5026.0525.4025.6125.611.47%27,543,292
Oct 15, 202626.0026.0525.0325.2425.24-4.93%52,330,700
Oct 14, 202626.5627.0926.4826.5526.55-0.56%30,857,868
Oct 13, 202626.4627.0426.4026.7026.701.87%42,868,775
Oct 12, 202627.1727.2826.1626.2126.21-3.53%29,971,250
Oct 9, 202626.4027.2326.1627.1727.172.92%41,757,232
Oct 8, 202625.9826.8525.9826.4026.400.69%34,893,260
Sep 30, 202625.7226.3325.6126.2226.220.46%29,575,744
Sep 29, 202625.2426.2324.9026.1026.103.78%38,701,686
Sep 28, 202625.4325.4425.0025.1525.15-2.22%32,822,400
Sep 24, 202626.0126.5025.6325.7225.72-1.53%29,702,416
Sep 23, 202626.3926.4825.9926.1226.12-0.99%24,279,402
Sep 22, 202626.2926.6026.1226.3826.380.53%25,063,703
Sep 21, 202626.8226.8326.1226.2426.24-2.13%35,116,430
Sep 18, 202627.0427.2026.7026.8126.811.36%28,854,470
Sep 17, 202626.5727.0226.0426.4526.45-1.56%33,863,940
Sep 16, 202626.8027.0326.0226.8726.870.22%47,286,462
Sep 15, 202626.8526.9826.5526.8126.81-0.15%21,421,453
Sep 14, 202626.8027.0926.7326.8526.85-1.10%25,708,707
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