SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 6.73
+0.13 (1.97%)
Nov 3, 2025, 3:04 PM CST
SHE:000958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.57 | 6.66 | 6.52 | 6.60 | 6.60 | 0.46% | 37,007,148 |
| Oct 30, 2025 | 6.50 | 6.63 | 6.49 | 6.57 | 6.57 | 1.23% | 50,608,790 |
| Oct 29, 2025 | 6.44 | 6.51 | 6.39 | 6.49 | 6.49 | 0.15% | 26,106,191 |
| Oct 28, 2025 | 6.48 | 6.54 | 6.46 | 6.48 | 6.48 | - | 24,037,000 |
| Oct 27, 2025 | 6.47 | 6.50 | 6.42 | 6.48 | 6.48 | 0.15% | 27,119,500 |
| Oct 24, 2025 | 6.38 | 6.55 | 6.34 | 6.47 | 6.47 | 1.57% | 37,238,928 |
| Oct 23, 2025 | 6.33 | 6.38 | 6.24 | 6.37 | 6.37 | 0.95% | 21,676,465 |
| Oct 22, 2025 | 6.36 | 6.38 | 6.30 | 6.31 | 6.31 | -0.79% | 18,835,626 |
| Oct 21, 2025 | 6.26 | 6.38 | 6.26 | 6.36 | 6.36 | 1.27% | 27,300,505 |
| Oct 20, 2025 | 6.30 | 6.35 | 6.25 | 6.28 | 6.28 | 0.16% | 23,412,500 |
| Oct 17, 2025 | 6.37 | 6.41 | 6.27 | 6.27 | 6.27 | -1.57% | 24,937,604 |
| Oct 16, 2025 | 6.47 | 6.47 | 6.34 | 6.37 | 6.37 | -1.39% | 26,621,800 |
| Oct 15, 2025 | 6.49 | 6.51 | 6.38 | 6.46 | 6.46 | -0.46% | 32,903,498 |
| Oct 14, 2025 | 6.52 | 6.57 | 6.48 | 6.49 | 6.49 | -0.61% | 33,745,645 |
| Oct 13, 2025 | 6.26 | 6.55 | 6.26 | 6.53 | 6.53 | 0.77% | 34,973,973 |
| Oct 10, 2025 | 6.39 | 6.62 | 6.36 | 6.48 | 6.48 | 1.57% | 60,466,721 |
| Oct 9, 2025 | 6.34 | 6.40 | 6.18 | 6.38 | 6.38 | -2.45% | 81,546,467 |
| Sep 30, 2025 | 6.55 | 6.56 | 6.51 | 6.54 | 6.54 | -0.15% | 28,990,661 |
| Sep 29, 2025 | 6.52 | 6.61 | 6.43 | 6.55 | 6.55 | 0.46% | 35,171,698 |
| Sep 26, 2025 | 6.61 | 6.66 | 6.51 | 6.52 | 6.52 | -1.21% | 35,929,420 |
| Sep 25, 2025 | 6.58 | 6.68 | 6.53 | 6.60 | 6.60 | 0.15% | 39,171,692 |
| Sep 24, 2025 | 6.55 | 6.61 | 6.53 | 6.59 | 6.59 | - | 33,276,600 |
| Sep 23, 2025 | 6.65 | 6.67 | 6.50 | 6.59 | 6.59 | -1.49% | 35,522,800 |
| Sep 22, 2025 | 6.71 | 6.72 | 6.63 | 6.69 | 6.69 | -0.30% | 30,105,700 |
| Sep 19, 2025 | 6.78 | 6.81 | 6.70 | 6.71 | 6.71 | -1.18% | 35,476,880 |
| Sep 18, 2025 | 6.97 | 6.98 | 6.74 | 6.79 | 6.79 | -3.00% | 68,017,800 |
| Sep 17, 2025 | 6.93 | 7.04 | 6.91 | 7.00 | 7.00 | 0.72% | 52,948,139 |
| Sep 16, 2025 | 6.90 | 6.98 | 6.89 | 6.95 | 6.95 | -0.14% | 41,609,314 |
| Sep 15, 2025 | 6.92 | 6.98 | 6.84 | 6.96 | 6.96 | 0.43% | 51,994,441 |
| Sep 12, 2025 | 6.74 | 7.00 | 6.73 | 6.93 | 6.93 | 2.51% | 88,408,892 |
| Sep 11, 2025 | 6.80 | 6.80 | 6.67 | 6.76 | 6.76 | 0.45% | 40,308,867 |
| Sep 10, 2025 | 6.58 | 6.80 | 6.57 | 6.73 | 6.73 | 2.12% | 49,144,310 |
| Sep 9, 2025 | 6.66 | 6.66 | 6.58 | 6.59 | 6.59 | -1.20% | 22,923,248 |
| Sep 8, 2025 | 6.68 | 6.73 | 6.62 | 6.67 | 6.67 | -0.15% | 33,171,195 |
| Sep 5, 2025 | 6.49 | 6.69 | 6.44 | 6.68 | 6.68 | 2.93% | 41,695,128 |
| Sep 4, 2025 | 6.53 | 6.58 | 6.40 | 6.49 | 6.49 | -0.61% | 41,349,138 |
| Sep 3, 2025 | 6.71 | 6.72 | 6.51 | 6.53 | 6.53 | -2.68% | 45,378,695 |
| Sep 2, 2025 | 6.81 | 6.83 | 6.67 | 6.71 | 6.71 | -1.76% | 44,549,719 |
| Sep 1, 2025 | 6.85 | 6.92 | 6.81 | 6.83 | 6.83 | -0.15% | 33,665,646 |
| Aug 29, 2025 | 6.90 | 6.97 | 6.81 | 6.84 | 6.84 | -1.58% | 43,089,169 |
| Aug 28, 2025 | 6.86 | 6.95 | 6.75 | 6.95 | 6.95 | 1.31% | 58,923,500 |
| Aug 27, 2025 | 7.01 | 7.09 | 6.85 | 6.86 | 6.86 | -2.42% | 67,053,281 |
| Aug 26, 2025 | 7.04 | 7.10 | 7.01 | 7.03 | 7.03 | -0.28% | 54,638,835 |
| Aug 25, 2025 | 7.01 | 7.08 | 6.93 | 7.05 | 7.05 | 0.71% | 94,385,615 |
| Aug 22, 2025 | 6.96 | 7.00 | 6.91 | 7.00 | 7.00 | - | 48,458,941 |
| Aug 21, 2025 | 7.00 | 7.09 | 6.96 | 7.00 | 7.00 | - | 45,692,379 |
| Aug 20, 2025 | 6.95 | 7.00 | 6.91 | 7.00 | 7.00 | 0.14% | 40,294,977 |
| Aug 19, 2025 | 6.99 | 7.06 | 6.92 | 6.99 | 6.99 | -0.85% | 63,132,567 |
| Aug 18, 2025 | 6.79 | 7.23 | 6.78 | 7.05 | 7.05 | 3.98% | 136,503,064 |
| Aug 15, 2025 | 6.66 | 6.80 | 6.63 | 6.78 | 6.78 | 1.80% | 55,556,253 |