SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 6.72
-0.06 (-0.88%)
Nov 21, 2025, 3:04 PM CST
SHE:000958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.72 | 6.90 | 6.68 | 6.72 | 6.72 | -0.88% | 61,955,470 |
| Nov 20, 2025 | 6.86 | 6.89 | 6.76 | 6.78 | 6.78 | -0.59% | 44,058,860 |
| Nov 19, 2025 | 6.82 | 6.87 | 6.72 | 6.82 | 6.82 | -0.58% | 58,730,660 |
| Nov 18, 2025 | 7.10 | 7.13 | 6.81 | 6.86 | 6.86 | -3.11% | 88,810,910 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.07 | 7.08 | 7.08 | -3.01% | 194,224,100 |
| Nov 14, 2025 | 6.86 | 7.30 | 6.83 | 7.30 | 7.30 | 9.94% | 116,301,300 |
| Nov 13, 2025 | 6.63 | 6.67 | 6.60 | 6.64 | 6.64 | 0.15% | 28,885,280 |
| Nov 12, 2025 | 6.70 | 6.72 | 6.58 | 6.63 | 6.63 | -1.34% | 34,782,400 |
| Nov 11, 2025 | 6.81 | 6.82 | 6.70 | 6.72 | 6.72 | -1.47% | 47,133,130 |
| Nov 10, 2025 | 6.98 | 7.00 | 6.81 | 6.82 | 6.82 | -2.01% | 60,581,100 |
| Nov 7, 2025 | 6.73 | 7.02 | 6.72 | 6.96 | 6.96 | 2.81% | 84,113,370 |
| Nov 6, 2025 | 6.71 | 6.84 | 6.69 | 6.77 | 6.77 | 0.74% | 50,581,550 |
| Nov 5, 2025 | 6.58 | 6.83 | 6.53 | 6.72 | 6.72 | - | 52,825,410 |
| Nov 4, 2025 | 6.72 | 6.74 | 6.66 | 6.72 | 6.61 | -0.15% | 34,421,560 |
| Nov 3, 2025 | 6.62 | 6.80 | 6.62 | 6.73 | 6.62 | 1.97% | 58,147,230 |
| Oct 31, 2025 | 6.57 | 6.66 | 6.52 | 6.60 | 6.49 | 0.46% | 37,007,140 |
| Oct 30, 2025 | 6.50 | 6.63 | 6.49 | 6.57 | 6.46 | 1.23% | 50,195,990 |
| Oct 29, 2025 | 6.44 | 6.51 | 6.39 | 6.49 | 6.38 | 0.15% | 25,844,390 |
| Oct 28, 2025 | 6.48 | 6.54 | 6.46 | 6.48 | 6.37 | - | 24,037,000 |
| Oct 27, 2025 | 6.47 | 6.50 | 6.42 | 6.48 | 6.37 | 0.15% | 27,119,500 |
| Oct 24, 2025 | 6.38 | 6.55 | 6.34 | 6.47 | 6.36 | 1.57% | 36,704,120 |
| Oct 23, 2025 | 6.33 | 6.38 | 6.24 | 6.37 | 6.27 | 0.95% | 21,250,660 |
| Oct 22, 2025 | 6.36 | 6.38 | 6.30 | 6.31 | 6.21 | -0.79% | 18,618,920 |
| Oct 21, 2025 | 6.26 | 6.38 | 6.26 | 6.36 | 6.26 | 1.27% | 27,300,500 |
| Oct 20, 2025 | 6.30 | 6.35 | 6.25 | 6.28 | 6.18 | 0.16% | 23,412,500 |
| Oct 17, 2025 | 6.37 | 6.41 | 6.27 | 6.27 | 6.17 | -1.57% | 24,937,600 |
| Oct 16, 2025 | 6.47 | 6.47 | 6.34 | 6.37 | 6.27 | -1.39% | 26,181,100 |
| Oct 15, 2025 | 6.49 | 6.51 | 6.38 | 6.46 | 6.35 | -0.46% | 32,540,190 |
| Oct 14, 2025 | 6.52 | 6.57 | 6.48 | 6.49 | 6.38 | -0.61% | 33,745,640 |
| Oct 13, 2025 | 6.26 | 6.55 | 6.26 | 6.53 | 6.42 | 0.77% | 34,973,970 |
| Oct 10, 2025 | 6.39 | 6.62 | 6.36 | 6.48 | 6.37 | 1.57% | 60,116,370 |
| Oct 9, 2025 | 6.34 | 6.40 | 6.18 | 6.38 | 6.28 | -2.45% | 81,546,460 |
| Sep 30, 2025 | 6.55 | 6.56 | 6.51 | 6.54 | 6.43 | -0.15% | 28,396,460 |
| Sep 29, 2025 | 6.52 | 6.61 | 6.43 | 6.55 | 6.44 | 0.46% | 35,171,690 |
| Sep 26, 2025 | 6.61 | 6.66 | 6.51 | 6.52 | 6.41 | -1.21% | 35,929,420 |
| Sep 25, 2025 | 6.58 | 6.68 | 6.53 | 6.60 | 6.49 | 0.15% | 39,171,690 |
| Sep 24, 2025 | 6.55 | 6.61 | 6.53 | 6.59 | 6.48 | - | 32,838,100 |
| Sep 23, 2025 | 6.65 | 6.67 | 6.50 | 6.59 | 6.48 | -1.49% | 35,081,500 |
| Sep 22, 2025 | 6.71 | 6.72 | 6.63 | 6.69 | 6.58 | -0.30% | 30,105,700 |
| Sep 19, 2025 | 6.78 | 6.81 | 6.70 | 6.71 | 6.60 | -1.18% | 34,812,980 |
| Sep 18, 2025 | 6.97 | 6.98 | 6.74 | 6.79 | 6.68 | -3.00% | 68,017,800 |
| Sep 17, 2025 | 6.93 | 7.04 | 6.91 | 7.00 | 6.89 | 0.72% | 52,215,230 |
| Sep 16, 2025 | 6.90 | 6.98 | 6.89 | 6.95 | 6.84 | -0.14% | 41,609,310 |
| Sep 15, 2025 | 6.92 | 6.98 | 6.84 | 6.96 | 6.85 | 0.43% | 51,072,540 |
| Sep 12, 2025 | 6.74 | 7.00 | 6.73 | 6.93 | 6.82 | 2.51% | 87,809,790 |
| Sep 11, 2025 | 6.80 | 6.80 | 6.67 | 6.76 | 6.65 | 0.45% | 40,308,860 |
| Sep 10, 2025 | 6.58 | 6.80 | 6.57 | 6.73 | 6.62 | 2.12% | 48,608,410 |
| Sep 9, 2025 | 6.66 | 6.66 | 6.58 | 6.59 | 6.48 | -1.20% | 22,488,840 |
| Sep 8, 2025 | 6.68 | 6.73 | 6.62 | 6.67 | 6.56 | -0.15% | 32,993,600 |
| Sep 5, 2025 | 6.49 | 6.69 | 6.44 | 6.68 | 6.57 | 2.93% | 41,320,920 |