Sichuan Hexie Shuangma Co., Ltd. (SHE:000935)
China · Delayed Price · Currency is CNY 17.39
-0.21 (-1.19%)
Oct 29, 2026, 2:55 PM CST
Sichuan Hexie Shuangma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 17.16 | 17.67 | 17.02 | 17.39 | 17.39 | -1.19% | 8,884,522 |
| Oct 28, 2026 | 16.78 | 18.35 | 16.59 | 17.60 | 17.60 | 5.52% | 14,648,903 |
| Oct 27, 2026 | 17.66 | 17.69 | 16.68 | 16.68 | 16.68 | -4.03% | 5,011,080 |
| Oct 26, 2026 | 17.61 | 17.69 | 17.25 | 17.38 | 17.38 | -1.31% | 4,266,571 |
| Oct 23, 2026 | 17.16 | 17.65 | 16.52 | 17.61 | 17.61 | 1.91% | 7,366,707 |
| Oct 22, 2026 | 18.00 | 18.06 | 17.25 | 17.28 | 17.28 | -4.00% | 5,332,700 |
| Oct 21, 2026 | 18.23 | 18.35 | 17.90 | 18.00 | 18.00 | -0.94% | 3,327,707 |
| Oct 20, 2026 | 18.08 | 18.37 | 17.82 | 18.17 | 18.17 | 0.50% | 4,090,200 |
| Oct 19, 2026 | 18.07 | 18.34 | 18.00 | 18.08 | 18.08 | -0.44% | 3,915,744 |
| Oct 16, 2026 | 18.30 | 18.47 | 18.02 | 18.16 | 18.16 | 0.39% | 3,911,692 |
| Oct 15, 2026 | 18.21 | 18.39 | 17.98 | 18.09 | 18.09 | -2.00% | 4,629,502 |
| Oct 14, 2026 | 18.63 | 18.72 | 18.26 | 18.46 | 18.46 | -0.91% | 3,423,502 |
| Oct 13, 2026 | 18.79 | 18.82 | 18.11 | 18.63 | 18.63 | -1.90% | 5,098,526 |
| Oct 12, 2026 | 19.50 | 19.80 | 18.82 | 18.99 | 18.99 | -2.62% | 5,076,100 |
| Oct 9, 2026 | 18.92 | 19.65 | 18.50 | 19.50 | 19.50 | 3.07% | 7,759,873 |
| Oct 8, 2026 | 19.45 | 19.89 | 18.77 | 18.92 | 18.92 | -2.72% | 5,848,277 |
| 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 |