SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 6.58
-0.02 (-0.30%)
Jan 7, 2026, 11:54 AM CST
SHE:000958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 6.53 | 6.60 | 6.51 | 6.60 | 6.60 | 0.76% | 37,857,734 |
| Jan 5, 2026 | 6.56 | 6.64 | 6.53 | 6.55 | 6.55 | 1.24% | 30,611,553 |
| Dec 31, 2025 | 6.52 | 6.52 | 6.46 | 6.47 | 6.47 | -0.77% | 24,229,380 |
| Dec 30, 2025 | 6.60 | 6.65 | 6.50 | 6.52 | 6.52 | -2.10% | 39,036,470 |
| Dec 29, 2025 | 6.70 | 6.87 | 6.62 | 6.66 | 6.66 | 1.37% | 66,480,660 |
| Dec 26, 2025 | 6.51 | 6.61 | 6.48 | 6.57 | 6.57 | 0.92% | 27,663,100 |
| Dec 25, 2025 | 6.50 | 6.54 | 6.48 | 6.51 | 6.51 | -0.15% | 22,176,060 |
| Dec 24, 2025 | 6.49 | 6.53 | 6.46 | 6.52 | 6.52 | 0.31% | 16,224,920 |
| Dec 23, 2025 | 6.57 | 6.61 | 6.48 | 6.50 | 6.50 | -1.07% | 21,106,150 |
| Dec 22, 2025 | 6.61 | 6.65 | 6.56 | 6.57 | 6.57 | -0.61% | 21,064,740 |
| Dec 19, 2025 | 6.50 | 6.64 | 6.49 | 6.61 | 6.61 | 1.23% | 26,867,813 |
| Dec 18, 2025 | 6.45 | 6.56 | 6.42 | 6.53 | 6.53 | 0.93% | 26,419,200 |
| Dec 17, 2025 | 6.42 | 6.49 | 6.37 | 6.47 | 6.47 | 0.78% | 22,653,010 |
| Dec 16, 2025 | 6.59 | 6.60 | 6.41 | 6.42 | 6.42 | -2.87% | 35,151,850 |
| Dec 15, 2025 | 6.73 | 6.73 | 6.60 | 6.61 | 6.61 | -1.49% | 29,663,920 |
| Dec 12, 2025 | 6.60 | 6.73 | 6.55 | 6.71 | 6.71 | 2.44% | 40,450,060 |
| Dec 11, 2025 | 6.60 | 6.69 | 6.53 | 6.55 | 6.55 | -0.76% | 32,281,450 |
| Dec 10, 2025 | 6.61 | 6.62 | 6.51 | 6.60 | 6.60 | -0.60% | 34,906,550 |
| Dec 9, 2025 | 6.73 | 6.73 | 6.63 | 6.64 | 6.64 | -0.45% | 33,482,700 |
| Dec 8, 2025 | 6.75 | 6.75 | 6.63 | 6.67 | 6.67 | -0.89% | 45,255,900 |
| Dec 5, 2025 | 7.00 | 7.00 | 6.63 | 6.73 | 6.73 | -3.86% | 96,436,092 |
| Dec 4, 2025 | 7.08 | 7.10 | 6.94 | 7.00 | 7.00 | -1.82% | 41,529,400 |
| Dec 3, 2025 | 7.06 | 7.16 | 7.04 | 7.13 | 7.13 | 0.71% | 59,150,190 |
| Dec 2, 2025 | 6.99 | 7.15 | 6.94 | 7.08 | 7.08 | 0.71% | 57,700,690 |
| Dec 1, 2025 | 7.18 | 7.19 | 7.00 | 7.03 | 7.03 | -2.09% | 55,566,480 |
| Nov 28, 2025 | 7.14 | 7.18 | 7.01 | 7.18 | 7.18 | 1.56% | 67,976,210 |
| Nov 27, 2025 | 7.02 | 7.28 | 6.98 | 7.07 | 7.07 | 2.46% | 101,276,000 |
| Nov 26, 2025 | 6.86 | 7.02 | 6.76 | 6.90 | 6.90 | 2.68% | 87,206,790 |
| Nov 25, 2025 | 6.65 | 6.84 | 6.61 | 6.72 | 6.72 | 1.36% | 62,202,610 |
| Nov 24, 2025 | 6.72 | 6.75 | 6.50 | 6.63 | 6.63 | -1.34% | 53,697,390 |
| 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 |