SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 6.11
-0.19 (-3.02%)
May 14, 2026, 3:04 PM CST
SHE:000958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.30 | 6.34 | 6.10 | 6.11 | 6.11 | -3.02% | 47,973,799 |
| May 13, 2026 | 6.28 | 6.35 | 6.24 | 6.30 | 6.30 | 0.64% | 42,404,226 |
| May 12, 2026 | 6.20 | 6.33 | 6.17 | 6.26 | 6.26 | 0.97% | 46,972,610 |
| May 11, 2026 | 6.08 | 6.22 | 6.08 | 6.20 | 6.20 | 1.97% | 45,230,650 |
| May 8, 2026 | 6.10 | 6.23 | 6.06 | 6.08 | 6.08 | -0.82% | 40,836,100 |
| May 7, 2026 | 5.96 | 6.14 | 5.92 | 6.13 | 6.13 | 3.03% | 63,670,570 |
| May 6, 2026 | 5.92 | 5.99 | 5.86 | 5.95 | 5.95 | 0.51% | 49,718,840 |
| Apr 30, 2026 | 5.99 | 6.02 | 5.91 | 5.92 | 5.92 | -1.17% | 22,036,690 |
| Apr 29, 2026 | 5.90 | 6.02 | 5.87 | 5.99 | 5.99 | 1.18% | 32,308,420 |
| Apr 28, 2026 | 5.96 | 5.97 | 5.81 | 5.92 | 5.92 | -0.67% | 41,645,770 |
| Apr 27, 2026 | 6.03 | 6.09 | 5.88 | 5.96 | 5.96 | -1.16% | 36,649,790 |
| Apr 24, 2026 | 6.16 | 6.17 | 6.00 | 6.03 | 6.03 | -3.21% | 48,084,930 |
| Apr 23, 2026 | 6.14 | 6.24 | 6.13 | 6.23 | 6.23 | 1.63% | 44,642,000 |
| Apr 22, 2026 | 6.07 | 6.14 | 6.05 | 6.13 | 6.13 | 0.66% | 22,830,200 |
| Apr 21, 2026 | 6.07 | 6.12 | 6.02 | 6.09 | 6.09 | 0.16% | 25,945,500 |
| Apr 20, 2026 | 6.10 | 6.12 | 6.05 | 6.08 | 6.08 | -0.16% | 22,546,940 |
| Apr 17, 2026 | 6.04 | 6.11 | 6.03 | 6.09 | 6.09 | 0.83% | 24,419,400 |
| Apr 16, 2026 | 6.05 | 6.06 | 6.01 | 6.04 | 6.04 | - | 19,141,100 |
| Apr 15, 2026 | 6.08 | 6.09 | 6.04 | 6.04 | 6.04 | -0.49% | 17,656,500 |
| Apr 14, 2026 | 6.11 | 6.13 | 6.02 | 6.07 | 6.07 | -0.33% | 23,417,800 |
| Apr 13, 2026 | 6.09 | 6.10 | 6.05 | 6.09 | 6.09 | 0.16% | 17,027,100 |
| Apr 10, 2026 | 6.05 | 6.12 | 6.04 | 6.08 | 6.08 | 0.66% | 20,884,100 |
| Apr 9, 2026 | 6.12 | 6.17 | 6.02 | 6.04 | 6.04 | -2.11% | 26,984,400 |
| Apr 8, 2026 | 6.08 | 6.17 | 6.05 | 6.17 | 6.17 | 3.01% | 39,893,360 |
| Apr 7, 2026 | 6.04 | 6.05 | 5.97 | 5.99 | 5.99 | -0.50% | 23,595,020 |
| Apr 3, 2026 | 6.22 | 6.24 | 5.99 | 6.02 | 6.02 | -3.06% | 41,393,350 |
| Apr 2, 2026 | 6.27 | 6.30 | 6.19 | 6.21 | 6.21 | -0.96% | 28,263,270 |
| Apr 1, 2026 | 6.33 | 6.34 | 6.24 | 6.27 | 6.27 | 0.16% | 25,394,100 |
| Mar 31, 2026 | 6.35 | 6.42 | 6.25 | 6.26 | 6.26 | -2.34% | 32,660,300 |
| Mar 30, 2026 | 6.35 | 6.42 | 6.19 | 6.41 | 6.41 | -0.31% | 44,640,560 |
| Mar 27, 2026 | 6.32 | 6.44 | 6.31 | 6.43 | 6.43 | - | 37,709,600 |
| Mar 26, 2026 | 6.65 | 6.67 | 6.40 | 6.43 | 6.43 | -3.02% | 53,819,600 |
| Mar 25, 2026 | 6.46 | 6.69 | 6.46 | 6.63 | 6.63 | 1.84% | 52,386,360 |
| Mar 24, 2026 | 6.37 | 6.51 | 6.24 | 6.51 | 6.51 | 3.50% | 49,504,510 |
| Mar 23, 2026 | 6.45 | 6.50 | 6.24 | 6.29 | 6.29 | -3.82% | 58,778,640 |
| Mar 20, 2026 | 6.67 | 6.75 | 6.54 | 6.54 | 6.54 | -2.10% | 38,713,090 |
| Mar 19, 2026 | 6.68 | 6.76 | 6.66 | 6.68 | 6.68 | -0.74% | 34,657,720 |
| Mar 18, 2026 | 6.81 | 6.86 | 6.66 | 6.73 | 6.73 | -1.17% | 49,062,650 |
| Mar 17, 2026 | 6.79 | 6.97 | 6.74 | 6.81 | 6.81 | 0.29% | 65,000,870 |
| Mar 16, 2026 | 6.80 | 6.88 | 6.74 | 6.79 | 6.79 | -0.29% | 46,057,370 |
| Mar 13, 2026 | 6.92 | 6.97 | 6.79 | 6.81 | 6.81 | -2.01% | 50,550,200 |
| Mar 12, 2026 | 6.86 | 6.97 | 6.84 | 6.95 | 6.95 | 0.87% | 64,125,250 |
| Mar 11, 2026 | 6.90 | 6.91 | 6.74 | 6.89 | 6.89 | -0.14% | 53,613,700 |
| Mar 10, 2026 | 6.83 | 6.99 | 6.80 | 6.90 | 6.90 | 0.73% | 67,069,340 |
| Mar 9, 2026 | 6.76 | 6.88 | 6.75 | 6.85 | 6.85 | 0.74% | 56,823,390 |
| Mar 6, 2026 | 6.70 | 6.83 | 6.66 | 6.80 | 6.80 | 1.49% | 55,282,240 |
| Mar 5, 2026 | 6.63 | 6.74 | 6.60 | 6.70 | 6.70 | 1.98% | 52,796,850 |
| Mar 4, 2026 | 6.51 | 6.63 | 6.50 | 6.57 | 6.57 | -0.30% | 28,770,720 |
| Mar 3, 2026 | 6.73 | 6.74 | 6.56 | 6.59 | 6.59 | -2.08% | 45,127,670 |
| Mar 2, 2026 | 6.60 | 6.75 | 6.56 | 6.73 | 6.73 | 1.20% | 65,567,740 |