SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China · Delayed Price · Currency is CNY 5.36
+0.07 (1.32%)
Jul 15, 2026, 10:55 AM CST
SHE:000958 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.33 | 5.33 | 5.20 | 5.29 | - | - | 54,600 |
| 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 |
| May 25, 2026 | 6.08 | 6.11 | 6.02 | 6.05 | 6.05 | -0.17% | 24,710,040 |
| May 22, 2026 | 6.12 | 6.14 | 6.04 | 6.06 | 6.06 | -0.33% | 28,697,400 |
| May 21, 2026 | 6.20 | 6.29 | 6.07 | 6.08 | 6.08 | -2.56% | 43,892,230 |
| May 20, 2026 | 6.17 | 6.26 | 6.10 | 6.24 | 6.24 | 1.13% | 47,360,519 |
| May 19, 2026 | 6.06 | 6.19 | 6.01 | 6.17 | 6.17 | 1.98% | 43,894,770 |
| May 18, 2026 | 5.98 | 6.08 | 5.95 | 6.05 | 6.05 | 1.17% | 30,015,700 |
| May 15, 2026 | 6.11 | 6.12 | 5.95 | 5.98 | 5.98 | -2.13% | 44,847,509 |
| 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 |