SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 5.23
-0.01 (-0.19%)
Sep 14, 2026, 3:04 PM CST
SHE:000958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5.23 | 5.28 | 5.22 | 5.24 | - | - | 5,287,900 |
| Sep 11, 2026 | 5.28 | 5.29 | 5.23 | 5.24 | 5.24 | -1.13% | 13,578,413 |
| Sep 10, 2026 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | 0.19% | 7,998,700 |
| Sep 9, 2026 | 5.29 | 5.31 | 5.27 | 5.29 | 5.29 | -0.38% | 8,464,700 |
| Sep 8, 2026 | 5.27 | 5.31 | 5.26 | 5.31 | 5.31 | 0.76% | 11,635,100 |
| Sep 7, 2026 | 5.26 | 5.27 | 5.24 | 5.27 | 5.27 | 0.38% | 7,861,400 |
| Sep 4, 2026 | 5.25 | 5.28 | 5.24 | 5.25 | 5.25 | 0.19% | 10,616,100 |
| Sep 3, 2026 | 5.26 | 5.29 | 5.24 | 5.24 | 5.24 | -0.38% | 8,592,558 |
| Sep 2, 2026 | 5.28 | 5.30 | 5.24 | 5.26 | 5.26 | -0.38% | 10,290,985 |
| Sep 1, 2026 | 5.26 | 5.30 | 5.26 | 5.28 | 5.28 | 0.19% | 10,612,437 |
| Aug 31, 2026 | 5.30 | 5.31 | 5.23 | 5.27 | 5.27 | -0.75% | 13,851,223 |
| Aug 28, 2026 | 5.31 | 5.33 | 5.29 | 5.31 | 5.31 | -0.56% | 10,177,800 |
| Aug 27, 2026 | 5.33 | 5.35 | 5.29 | 5.34 | 5.34 | - | 11,633,080 |
| Aug 26, 2026 | 5.30 | 5.35 | 5.29 | 5.34 | 5.34 | 0.56% | 9,506,800 |
| Aug 25, 2026 | 5.25 | 5.32 | 5.24 | 5.31 | 5.31 | 1.14% | 10,329,837 |
| Aug 24, 2026 | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | - | 9,406,100 |
| Aug 21, 2026 | 5.25 | 5.27 | 5.21 | 5.25 | 5.25 | -0.57% | 11,089,900 |
| Aug 20, 2026 | 5.26 | 5.32 | 5.26 | 5.28 | 5.28 | 0.38% | 10,217,800 |
| Aug 19, 2026 | 5.34 | 5.37 | 5.23 | 5.26 | 5.26 | -1.87% | 20,226,335 |
| Aug 18, 2026 | 5.39 | 5.40 | 5.35 | 5.36 | 5.36 | -0.74% | 9,385,918 |
| Aug 17, 2026 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | - | 10,509,445 |
| Aug 14, 2026 | 5.45 | 5.45 | 5.39 | 5.40 | 5.40 | -1.10% | 14,234,010 |
| Aug 13, 2026 | 5.49 | 5.50 | 5.46 | 5.46 | 5.46 | -0.91% | 15,145,500 |
| Aug 12, 2026 | 5.54 | 5.54 | 5.48 | 5.51 | 5.51 | -1.43% | 22,250,630 |
| Aug 11, 2026 | 5.48 | 5.71 | 5.44 | 5.59 | 5.59 | 2.01% | 33,349,498 |
| Aug 10, 2026 | 5.47 | 5.50 | 5.45 | 5.48 | 5.48 | 0.18% | 13,216,900 |
| Aug 7, 2026 | 5.51 | 5.51 | 5.45 | 5.47 | 5.47 | -1.08% | 17,576,895 |
| Aug 6, 2026 | 5.48 | 5.53 | 5.44 | 5.53 | 5.53 | 0.55% | 24,073,700 |
| Aug 5, 2026 | 5.53 | 5.54 | 5.45 | 5.50 | 5.50 | -0.90% | 26,923,626 |
| Aug 4, 2026 | 5.59 | 5.63 | 5.51 | 5.55 | 5.55 | -0.89% | 30,704,583 |
| 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% | 20,956,602 |
| 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% | 21,935,284 |
| Jul 23, 2026 | 5.40 | 5.49 | 5.36 | 5.48 | 5.48 | 1.48% | 16,978,134 |
| Jul 22, 2026 | 5.42 | 5.45 | 5.35 | 5.40 | 5.40 | -1.10% | 19,328,885 |
| 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% | 29,059,400 |
| Jul 17, 2026 | 5.40 | 5.54 | 5.34 | 5.40 | 5.40 | 0.19% | 29,699,397 |
| 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% | 16,225,642 |
| 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% | 18,785,607 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.23 | 5.32 | 5.32 | -1.12% | 22,452,861 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.35 | 5.38 | 5.38 | -4.10% | 31,501,988 |
| Jul 7, 2026 | 5.59 | 5.67 | 5.56 | 5.61 | 5.61 | - | 17,389,558 |