SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 5.55
-0.05 (-0.89%)
Aug 4, 2026, 3:04 PM CST
SHE:000958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.59 | 5.63 | 5.51 | 5.55 | 5.55 | -0.89% | 30,705,583 |
| Aug 3, 2026 | 5.65 | 5.77 | 5.59 | 5.60 | 5.60 | 1.82% | 53,654,429 |
| Jul 31, 2026 | 5.42 | 5.50 | 5.41 | 5.50 | 5.50 | 1.48% | 20,956,600 |
| Jul 30, 2026 | 5.42 | 5.48 | 5.40 | 5.42 | 5.42 | -0.18% | 15,114,433 |
| Jul 29, 2026 | 5.40 | 5.44 | 5.38 | 5.43 | 5.43 | 0.56% | 12,110,094 |
| Jul 28, 2026 | 5.39 | 5.43 | 5.34 | 5.40 | 5.40 | 0.19% | 13,722,700 |
| Jul 27, 2026 | 5.26 | 5.40 | 5.25 | 5.39 | 5.39 | 1.70% | 15,522,300 |
| Jul 24, 2026 | 5.45 | 5.47 | 5.29 | 5.30 | 5.30 | -3.28% | 21,935,280 |
| Jul 23, 2026 | 5.40 | 5.49 | 5.36 | 5.48 | 5.48 | 1.48% | 16,978,130 |
| Jul 22, 2026 | 5.42 | 5.45 | 5.35 | 5.40 | 5.40 | -1.10% | 19,328,880 |
| Jul 21, 2026 | 5.50 | 5.56 | 5.41 | 5.46 | 5.46 | -0.91% | 28,535,620 |
| Jul 20, 2026 | 5.38 | 5.52 | 5.35 | 5.51 | 5.51 | 2.04% | 29,062,300 |
| Jul 17, 2026 | 5.40 | 5.54 | 5.34 | 5.40 | 5.40 | 0.19% | 29,699,390 |
| Jul 16, 2026 | 5.40 | 5.42 | 5.35 | 5.39 | 5.39 | -0.37% | 16,736,873 |
| Jul 15, 2026 | 5.30 | 5.42 | 5.29 | 5.41 | 5.41 | 2.27% | 18,217,573 |
| Jul 14, 2026 | 5.23 | 5.32 | 5.20 | 5.29 | 5.29 | 1.34% | 16,230,542 |
| Jul 13, 2026 | 5.30 | 5.31 | 5.20 | 5.22 | 5.22 | -2.25% | 17,949,200 |
| Jul 10, 2026 | 5.33 | 5.40 | 5.27 | 5.34 | 5.34 | 0.38% | 18,799,107 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.23 | 5.32 | 5.32 | -1.12% | 22,464,961 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.35 | 5.38 | 5.38 | -4.10% | 31,506,788 |
| Jul 7, 2026 | 5.59 | 5.67 | 5.56 | 5.61 | 5.61 | - | 17,396,758 |
| Jul 6, 2026 | 5.65 | 5.65 | 5.58 | 5.61 | 5.61 | -0.53% | 15,864,875 |
| Jul 3, 2026 | 5.63 | 5.64 | 5.57 | 5.64 | 5.64 | 0.53% | 19,282,140 |
| Jul 2, 2026 | 5.65 | 5.71 | 5.60 | 5.61 | 5.61 | -1.23% | 21,899,300 |
| Jul 1, 2026 | 5.64 | 5.72 | 5.59 | 5.68 | 5.68 | 0.71% | 24,902,538 |
| Jun 30, 2026 | 5.72 | 5.72 | 5.59 | 5.64 | 5.64 | -1.74% | 20,587,351 |
| Jun 29, 2026 | 5.61 | 5.76 | 5.53 | 5.74 | 5.74 | 2.50% | 26,930,128 |
| Jun 26, 2026 | 5.63 | 5.72 | 5.60 | 5.60 | 5.60 | -0.36% | 25,302,558 |
| Jun 25, 2026 | 5.73 | 5.74 | 5.60 | 5.62 | 5.62 | -1.92% | 30,521,341 |
| Jun 24, 2026 | 5.71 | 5.82 | 5.68 | 5.73 | 5.73 | -0.69% | 30,014,500 |
| Jun 23, 2026 | 5.84 | 5.94 | 5.75 | 5.77 | 5.77 | -1.87% | 32,021,392 |
| Jun 22, 2026 | 5.81 | 5.90 | 5.68 | 5.88 | 5.88 | 1.03% | 47,636,230 |
| Jun 18, 2026 | 5.90 | 5.99 | 5.79 | 5.82 | 5.82 | -1.85% | 46,322,370 |
| Jun 17, 2026 | 6.29 | 6.31 | 5.90 | 5.93 | 5.93 | -6.02% | 80,764,653 |
| Jun 16, 2026 | 6.55 | 6.63 | 6.28 | 6.31 | 6.31 | -4.54% | 92,604,520 |
| Jun 15, 2026 | 6.37 | 6.64 | 6.33 | 6.61 | 6.61 | 3.12% | 176,773,800 |
| Jun 12, 2026 | 5.83 | 6.47 | 5.83 | 6.41 | 6.41 | 9.01% | 174,146,200 |
| Jun 11, 2026 | 5.71 | 5.92 | 5.60 | 5.88 | 5.88 | 1.91% | 44,727,617 |
| Jun 10, 2026 | 5.67 | 6.00 | 5.53 | 5.77 | 5.77 | 0.87% | 52,196,350 |
| Jun 9, 2026 | 5.80 | 5.83 | 5.53 | 5.72 | 5.72 | -1.55% | 56,037,468 |
| Jun 8, 2026 | 6.05 | 6.11 | 5.76 | 5.81 | 5.81 | -5.99% | 82,382,363 |
| Jun 5, 2026 | 6.22 | 6.50 | 6.15 | 6.18 | 6.18 | -0.48% | 76,542,612 |
| Jun 4, 2026 | 6.16 | 6.22 | 6.06 | 6.21 | 6.21 | 0.16% | 54,425,010 |
| Jun 3, 2026 | 6.31 | 6.31 | 6.16 | 6.20 | 6.20 | -1.74% | 60,801,431 |
| Jun 2, 2026 | 6.17 | 6.35 | 6.16 | 6.31 | 6.31 | 1.77% | 79,078,280 |
| Jun 1, 2026 | 6.14 | 6.25 | 6.05 | 6.20 | 6.20 | 1.64% | 64,139,860 |
| May 29, 2026 | 6.01 | 6.16 | 5.99 | 6.10 | 6.10 | 1.16% | 57,204,085 |
| May 28, 2026 | 6.00 | 6.20 | 5.90 | 6.03 | 6.03 | 2.55% | 54,650,610 |
| May 27, 2026 | 6.04 | 6.06 | 5.87 | 5.88 | 5.88 | -2.81% | 29,551,680 |
| May 26, 2026 | 6.05 | 6.05 | 5.94 | 6.05 | 6.05 | - | 29,289,900 |