SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 4.910
+0.040 (0.82%)
Oct 26, 2026, 3:04 PM CST
SHE:000958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.86 | 4.92 | 4.84 | 4.91 | 4.91 | 0.82% | 9,247,662 |
| Oct 23, 2026 | 4.79 | 4.87 | 4.71 | 4.87 | 4.87 | 1.25% | 14,900,300 |
| Oct 22, 2026 | 4.92 | 4.94 | 4.80 | 4.81 | 4.81 | -2.43% | 15,566,500 |
| Oct 21, 2026 | 5.00 | 5.01 | 4.92 | 4.93 | 4.93 | -1.00% | 8,531,900 |
| Oct 20, 2026 | 4.98 | 5.08 | 4.96 | 4.98 | 4.98 | -0.40% | 11,386,100 |
| Oct 19, 2026 | 4.86 | 5.05 | 4.86 | 5.00 | 5.00 | 2.04% | 17,612,611 |
| Oct 16, 2026 | 4.90 | 4.96 | 4.86 | 4.90 | 4.90 | 0.62% | 13,361,690 |
| Oct 15, 2026 | 4.97 | 4.99 | 4.85 | 4.87 | 4.87 | -2.99% | 17,453,457 |
| Oct 14, 2026 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | 0.60% | 9,366,900 |
| Oct 13, 2026 | 5.01 | 5.02 | 4.95 | 4.99 | 4.99 | -0.40% | 8,804,600 |
| Oct 12, 2026 | 4.99 | 5.04 | 4.97 | 5.01 | 5.01 | 0.60% | 9,492,199 |
| Oct 9, 2026 | 4.99 | 5.01 | 4.94 | 4.98 | 4.98 | -0.20% | 9,389,400 |
| Oct 8, 2026 | 4.97 | 5.00 | 4.94 | 4.99 | 4.99 | 1.01% | 11,003,338 |
| Sep 30, 2026 | 4.91 | 4.98 | 4.91 | 4.94 | 4.94 | 0.41% | 11,192,576 |
| Sep 29, 2026 | 4.97 | 4.99 | 4.91 | 4.92 | 4.92 | -1.01% | 10,817,916 |
| Sep 28, 2026 | 5.05 | 5.06 | 4.97 | 4.97 | 4.97 | -1.19% | 13,714,093 |
| Sep 24, 2026 | 5.05 | 5.06 | 5.01 | 5.03 | 5.03 | - | 7,217,000 |
| Sep 23, 2026 | 5.08 | 5.09 | 5.03 | 5.03 | 5.03 | -0.98% | 9,015,845 |
| Sep 22, 2026 | 5.15 | 5.16 | 5.07 | 5.08 | 5.08 | -1.36% | 12,908,200 |
| Sep 21, 2026 | 5.12 | 5.15 | 5.09 | 5.15 | 5.15 | 0.39% | 8,275,045 |
| Sep 18, 2026 | 5.08 | 5.13 | 5.05 | 5.13 | 5.13 | 1.58% | 12,206,244 |
| Sep 17, 2026 | 5.06 | 5.10 | 5.01 | 5.05 | 5.05 | -0.39% | 9,868,149 |
| Sep 16, 2026 | 5.10 | 5.13 | 5.05 | 5.07 | 5.07 | -0.78% | 12,682,801 |
| Sep 15, 2026 | 5.22 | 5.25 | 5.05 | 5.11 | 5.11 | -2.29% | 21,508,570 |
| Sep 14, 2026 | 5.23 | 5.28 | 5.22 | 5.23 | 5.23 | -0.19% | 8,910,200 |
| 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 |