Sichuan Hexie Shuangma Co., Ltd. (SHE:000935)
China · Delayed Price · Currency is CNY 19.45
+0.25 (1.30%)
Sep 30, 2026, 3:04 PM CST
Sichuan Hexie Shuangma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 19.20 | 19.68 | 19.12 | 19.45 | 19.45 | 1.30% | 3,446,934 |
| Sep 29, 2026 | 19.20 | 19.50 | 19.03 | 19.20 | 19.20 | -0.31% | 3,695,565 |
| Sep 28, 2026 | 19.99 | 19.99 | 19.13 | 19.26 | 19.26 | -3.65% | 5,297,330 |
| Sep 24, 2026 | 20.53 | 20.54 | 19.90 | 19.99 | 19.99 | -2.96% | 4,153,385 |
| Sep 23, 2026 | 20.40 | 20.75 | 20.25 | 20.60 | 20.60 | 0.73% | 4,665,918 |
| Sep 22, 2026 | 21.24 | 21.28 | 20.32 | 20.45 | 20.45 | -3.31% | 5,857,707 |
| Sep 21, 2026 | 21.24 | 21.28 | 20.76 | 21.15 | 21.15 | -0.42% | 4,854,319 |
| Sep 18, 2026 | 20.51 | 21.40 | 20.51 | 21.24 | 21.24 | 3.66% | 4,686,305 |
| Sep 17, 2026 | 20.58 | 20.80 | 20.39 | 20.49 | 20.49 | -0.53% | 3,746,384 |
| Sep 16, 2026 | 20.31 | 20.63 | 20.03 | 20.60 | 20.60 | 1.48% | 3,313,899 |
| Sep 15, 2026 | 20.44 | 20.65 | 20.22 | 20.30 | 20.30 | -0.68% | 2,933,900 |
| Sep 14, 2026 | 20.32 | 20.94 | 20.19 | 20.44 | 20.44 | 0.15% | 4,434,563 |
| Sep 11, 2026 | 21.20 | 21.34 | 20.33 | 20.41 | 20.41 | -3.73% | 6,428,209 |
| Sep 10, 2026 | 22.13 | 22.19 | 21.02 | 21.20 | 21.20 | -4.46% | 7,955,449 |
| Sep 9, 2026 | 21.68 | 22.40 | 21.48 | 22.19 | 22.19 | 2.26% | 5,935,080 |
| Sep 8, 2026 | 21.67 | 22.00 | 21.50 | 21.70 | 21.70 | 0.18% | 2,339,988 |
| Sep 7, 2026 | 21.70 | 22.24 | 21.66 | 21.66 | 21.66 | - | 3,125,899 |
| Sep 4, 2026 | 22.30 | 22.53 | 21.60 | 21.66 | 21.66 | -2.78% | 3,343,422 |
| Sep 3, 2026 | 22.45 | 22.50 | 22.08 | 22.28 | 22.28 | - | 2,743,360 |
| Sep 2, 2026 | 22.90 | 22.95 | 21.80 | 22.28 | 22.28 | -3.09% | 4,683,814 |
| Sep 1, 2026 | 23.29 | 23.32 | 22.69 | 22.99 | 22.99 | -1.29% | 2,926,902 |
| Aug 31, 2026 | 23.40 | 23.95 | 23.02 | 23.29 | 23.29 | -0.43% | 5,986,730 |
| Aug 28, 2026 | 23.16 | 23.55 | 23.04 | 23.39 | 23.39 | 0.99% | 3,487,851 |
| Aug 27, 2026 | 22.80 | 23.24 | 22.63 | 23.16 | 23.16 | 1.49% | 3,752,010 |
| Aug 26, 2026 | 22.59 | 23.05 | 22.51 | 22.82 | 22.82 | 1.02% | 2,760,380 |
| Aug 25, 2026 | 21.95 | 22.70 | 21.94 | 22.59 | 22.59 | 2.22% | 3,246,154 |
| Aug 24, 2026 | 22.78 | 22.81 | 21.97 | 22.10 | 22.10 | -2.81% | 3,358,530 |
| Aug 21, 2026 | 23.10 | 23.25 | 22.55 | 22.74 | 22.74 | -2.24% | 3,650,435 |
| Aug 20, 2026 | 22.55 | 23.40 | 22.44 | 23.26 | 23.26 | 3.70% | 5,312,695 |
| Aug 19, 2026 | 22.80 | 23.78 | 22.28 | 22.43 | 22.43 | -3.03% | 7,658,696 |
| Aug 18, 2026 | 23.37 | 23.49 | 22.81 | 23.13 | 23.13 | -1.03% | 3,313,300 |
| Aug 17, 2026 | 23.01 | 23.43 | 22.95 | 23.37 | 23.37 | 1.08% | 3,331,731 |
| Aug 14, 2026 | 23.12 | 23.23 | 22.74 | 23.12 | 23.12 | 0.13% | 3,588,700 |
| Aug 13, 2026 | 23.32 | 23.58 | 23.02 | 23.09 | 23.09 | -0.77% | 4,709,007 |
| Aug 12, 2026 | 23.40 | 23.50 | 23.12 | 23.27 | 23.27 | -0.56% | 4,897,040 |
| Aug 11, 2026 | 22.94 | 23.59 | 22.80 | 23.40 | 23.40 | 2.01% | 7,215,449 |
| Aug 10, 2026 | 21.90 | 23.01 | 21.71 | 22.94 | 22.94 | 3.43% | 7,707,638 |
| Aug 7, 2026 | 22.58 | 22.60 | 21.92 | 22.18 | 22.18 | -1.86% | 5,836,970 |
| Aug 6, 2026 | 22.55 | 22.95 | 22.34 | 22.60 | 22.60 | -1.22% | 5,176,007 |
| Aug 5, 2026 | 22.01 | 23.19 | 21.97 | 22.88 | 22.88 | 3.30% | 6,379,493 |
| Aug 4, 2026 | 21.50 | 22.48 | 21.20 | 22.15 | 22.15 | 4.04% | 5,180,700 |
| Aug 3, 2026 | 21.22 | 21.86 | 21.10 | 21.29 | 21.29 | 0.42% | 4,387,355 |
| Jul 31, 2026 | 21.47 | 22.56 | 21.17 | 21.20 | 21.20 | -0.93% | 9,619,892 |
| Jul 30, 2026 | 22.45 | 22.83 | 20.90 | 21.40 | 21.40 | -4.89% | 8,259,585 |
| Jul 29, 2026 | 22.15 | 22.80 | 21.70 | 22.50 | 22.50 | 1.58% | 5,724,400 |
| Jul 28, 2026 | 22.97 | 23.17 | 22.05 | 22.15 | 22.15 | -3.61% | 4,908,600 |
| Jul 27, 2026 | 22.32 | 23.30 | 21.90 | 22.98 | 22.98 | 3.05% | 7,296,972 |
| Jul 24, 2026 | 22.36 | 22.70 | 21.81 | 22.30 | 22.30 | -2.96% | 7,337,313 |
| Jul 23, 2026 | 22.71 | 23.25 | 22.47 | 22.98 | 22.98 | -0.22% | 8,142,500 |
| Jul 22, 2026 | 23.42 | 23.85 | 22.36 | 23.03 | 23.03 | -2.66% | 13,691,580 |