Sichuan Hexie Shuangma Co., Ltd. (SHE:000935)
China · Delayed Price · Currency is CNY 27.24
+1.60 (6.24%)
Jan 7, 2026, 11:44 AM CST
Sichuan Hexie Shuangma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 25.60 | 26.00 | 25.40 | 25.64 | 25.64 | 0.79% | 9,375,055 |
| Jan 5, 2026 | 24.86 | 25.60 | 24.86 | 25.44 | 25.44 | 2.42% | 8,078,400 |
| Dec 31, 2025 | 25.07 | 25.16 | 24.77 | 24.84 | 24.84 | -0.64% | 4,460,292 |
| Dec 30, 2025 | 25.10 | 25.42 | 24.90 | 25.00 | 25.00 | -0.40% | 6,509,015 |
| Dec 29, 2025 | 24.77 | 25.45 | 24.71 | 25.10 | 25.10 | 1.37% | 10,295,710 |
| Dec 26, 2025 | 24.80 | 25.18 | 24.58 | 24.76 | 24.76 | -1.00% | 9,334,985 |
| Dec 25, 2025 | 25.10 | 25.23 | 24.30 | 25.01 | 25.01 | -0.87% | 14,186,770 |
| Dec 24, 2025 | 25.60 | 25.67 | 25.10 | 25.23 | 25.23 | -1.75% | 9,448,037 |
| Dec 23, 2025 | 25.24 | 25.80 | 25.01 | 25.68 | 25.68 | 1.42% | 10,933,660 |
| Dec 22, 2025 | 25.06 | 25.58 | 24.73 | 25.32 | 25.32 | 0.12% | 10,097,500 |
| Dec 19, 2025 | 25.08 | 25.50 | 24.56 | 25.29 | 25.29 | 1.32% | 13,879,370 |
| Dec 18, 2025 | 25.10 | 26.02 | 24.95 | 24.96 | 24.96 | -0.20% | 14,946,990 |
| Dec 17, 2025 | 24.95 | 25.44 | 24.27 | 25.01 | 25.01 | 0.85% | 15,455,785 |
| Dec 16, 2025 | 25.18 | 25.49 | 24.52 | 24.80 | 24.80 | -1.78% | 16,800,040 |
| Dec 15, 2025 | 24.40 | 25.57 | 24.00 | 25.25 | 25.25 | 3.36% | 17,603,360 |
| Dec 12, 2025 | 24.11 | 25.11 | 24.11 | 24.43 | 24.43 | 1.12% | 17,210,400 |
| Dec 11, 2025 | 24.58 | 24.63 | 24.12 | 24.16 | 24.16 | -1.02% | 9,603,743 |
| Dec 10, 2025 | 24.26 | 24.50 | 24.05 | 24.41 | 24.41 | 0.33% | 7,331,886 |
| Dec 9, 2025 | 24.17 | 24.54 | 23.80 | 24.33 | 24.33 | 0.66% | 11,682,130 |
| Dec 8, 2025 | 23.89 | 24.79 | 23.80 | 24.17 | 24.17 | 1.17% | 19,575,560 |
| Dec 5, 2025 | 22.37 | 24.15 | 22.02 | 23.89 | 23.89 | 6.46% | 18,841,376 |
| Dec 4, 2025 | 22.16 | 22.56 | 22.10 | 22.44 | 22.44 | 1.36% | 11,177,600 |
| Dec 3, 2025 | 22.68 | 22.88 | 22.12 | 22.14 | 22.14 | -2.77% | 12,979,160 |
| Dec 2, 2025 | 23.12 | 23.30 | 22.75 | 22.77 | 22.77 | -2.27% | 11,904,980 |
| Dec 1, 2025 | 23.11 | 23.68 | 23.00 | 23.30 | 23.30 | -0.17% | 17,283,140 |
| Nov 28, 2025 | 22.73 | 23.41 | 22.73 | 23.34 | 23.34 | 2.86% | 14,259,510 |
| Nov 27, 2025 | 22.79 | 23.14 | 22.55 | 22.69 | 22.69 | -0.44% | 13,498,060 |
| Nov 26, 2025 | 23.62 | 23.67 | 22.78 | 22.79 | 22.79 | -3.39% | 22,461,780 |
| Nov 25, 2025 | 22.00 | 24.34 | 21.94 | 23.59 | 23.59 | 6.26% | 30,779,140 |
| Nov 24, 2025 | 21.36 | 22.47 | 21.20 | 22.20 | 22.20 | 4.27% | 23,469,550 |
| Nov 21, 2025 | 21.57 | 22.19 | 21.24 | 21.29 | 21.29 | -1.11% | 23,511,430 |
| Nov 20, 2025 | 20.90 | 21.76 | 20.69 | 21.53 | 21.53 | 3.01% | 19,723,830 |
| Nov 19, 2025 | 20.82 | 21.19 | 20.04 | 20.90 | 20.90 | 2.20% | 16,215,070 |
| Nov 18, 2025 | 20.91 | 21.67 | 20.37 | 20.45 | 20.45 | 1.69% | 21,729,590 |
| Nov 17, 2025 | 19.95 | 20.14 | 19.68 | 20.11 | 20.11 | 0.40% | 7,118,880 |
| Nov 14, 2025 | 20.29 | 20.44 | 20.02 | 20.03 | 20.03 | -1.72% | 8,489,233 |
| Nov 13, 2025 | 20.40 | 20.68 | 20.18 | 20.38 | 20.38 | -1.45% | 10,673,780 |
| Nov 12, 2025 | 21.20 | 21.30 | 20.33 | 20.68 | 20.68 | -3.23% | 15,706,680 |
| Nov 11, 2025 | 21.00 | 22.22 | 21.00 | 21.37 | 21.37 | 5.06% | 27,717,030 |
| Nov 10, 2025 | 20.80 | 20.98 | 20.17 | 20.34 | 20.34 | 0.20% | 10,958,420 |
| Nov 7, 2025 | 20.24 | 20.60 | 20.12 | 20.30 | 20.30 | 0.50% | 8,728,596 |
| Nov 6, 2025 | 20.75 | 20.89 | 20.11 | 20.20 | 20.20 | -2.88% | 12,282,320 |
| Nov 5, 2025 | 20.83 | 21.07 | 20.66 | 20.80 | 20.80 | -1.05% | 7,722,700 |
| Nov 4, 2025 | 21.00 | 21.24 | 20.80 | 21.02 | 21.02 | -0.76% | 9,910,500 |
| Nov 3, 2025 | 20.22 | 21.37 | 20.12 | 21.18 | 21.18 | 4.13% | 16,702,710 |
| Oct 31, 2025 | 20.06 | 21.22 | 19.95 | 20.34 | 20.34 | 1.60% | 15,619,470 |
| Oct 30, 2025 | 19.81 | 20.37 | 19.59 | 20.02 | 20.02 | 0.40% | 9,263,337 |
| Oct 29, 2025 | 19.62 | 20.10 | 19.61 | 19.94 | 19.94 | 1.27% | 9,041,598 |
| Oct 28, 2025 | 19.74 | 19.98 | 19.68 | 19.69 | 19.69 | -1.30% | 6,282,469 |
| Oct 27, 2025 | 19.45 | 20.50 | 19.39 | 19.95 | 19.95 | 3.37% | 12,370,340 |