SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 6.78
-0.22 (-3.14%)
Sep 18, 2025, 2:45 PM CST
SHE:000958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.74 | 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 |
| Aug 14, 2025 | 6.72 | 6.74 | 6.64 | 6.66 | 6.66 | -1.33% | 44,259,492 |
| Aug 13, 2025 | 6.75 | 6.77 | 6.72 | 6.75 | 6.75 | -0.30% | 28,941,665 |
| Aug 12, 2025 | 6.73 | 6.79 | 6.69 | 6.77 | 6.77 | 0.59% | 34,322,567 |
| Aug 11, 2025 | 6.71 | 6.75 | 6.66 | 6.73 | 6.73 | 0.15% | 28,565,220 |
| Aug 8, 2025 | 6.69 | 6.72 | 6.66 | 6.72 | 6.72 | 0.45% | 24,421,629 |
| Aug 7, 2025 | 6.75 | 6.75 | 6.67 | 6.69 | 6.69 | -0.89% | 29,699,677 |
| Aug 6, 2025 | 6.76 | 6.77 | 6.71 | 6.75 | 6.75 | -0.44% | 26,752,198 |
| Aug 5, 2025 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1.35% | 31,075,807 |
| Aug 4, 2025 | 6.67 | 6.69 | 6.61 | 6.69 | 6.69 | -0.30% | 24,142,513 |
| Aug 1, 2025 | 6.67 | 6.72 | 6.66 | 6.71 | 6.71 | 0.45% | 20,303,294 |
| Jul 31, 2025 | 6.75 | 6.76 | 6.66 | 6.68 | 6.68 | -1.33% | 38,227,731 |
| Jul 30, 2025 | 6.81 | 6.82 | 6.74 | 6.77 | 6.77 | -1.02% | 31,137,600 |
| Jul 29, 2025 | 6.83 | 6.84 | 6.73 | 6.84 | 6.84 | -0.15% | 42,360,075 |
| Jul 28, 2025 | 6.92 | 6.92 | 6.83 | 6.85 | 6.85 | -1.01% | 43,600,900 |
| Jul 25, 2025 | 7.00 | 7.00 | 6.91 | 6.92 | 6.92 | -1.42% | 47,112,206 |
| Jul 24, 2025 | 6.97 | 7.02 | 6.90 | 7.02 | 7.02 | 0.86% | 55,825,390 |
| Jul 23, 2025 | 6.95 | 7.13 | 6.92 | 6.96 | 6.96 | -0.14% | 73,118,780 |
| Jul 22, 2025 | 7.02 | 7.02 | 6.91 | 6.97 | 6.97 | -0.71% | 46,604,600 |
| Jul 21, 2025 | 6.94 | 7.04 | 6.91 | 7.02 | 7.02 | 1.15% | 57,130,729 |
| Jul 18, 2025 | 6.90 | 6.96 | 6.87 | 6.94 | 6.94 | 0.73% | 39,331,339 |
| Jul 17, 2025 | 6.88 | 6.94 | 6.87 | 6.89 | 6.89 | 0.29% | 32,074,299 |
| Jul 16, 2025 | 6.86 | 6.90 | 6.83 | 6.87 | 6.87 | 0.15% | 29,061,982 |
| Jul 15, 2025 | 6.96 | 6.98 | 6.83 | 6.86 | 6.86 | -2.00% | 51,924,227 |
| Jul 14, 2025 | 7.06 | 7.10 | 6.99 | 7.00 | 7.00 | -0.85% | 45,992,613 |
| Jul 11, 2025 | 7.09 | 7.16 | 6.96 | 7.06 | 7.06 | -0.70% | 79,534,773 |