Shanxi Blue Flame Holding Company Limited (SHE:000968)
China · Delayed Price · Currency is CNY 10.91
+0.99 (9.98%)
Apr 2, 2026, 3:04 PM CST
SHE:000968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 10.15 | 10.31 | 9.92 | 9.92 | 9.92 | -3.50% | 68,240,130 |
| Mar 31, 2026 | 10.80 | 10.93 | 10.27 | 10.28 | 10.28 | -6.12% | 96,138,405 |
| Mar 30, 2026 | 11.91 | 12.18 | 10.88 | 10.95 | 10.95 | -5.36% | 129,301,055 |
| Mar 27, 2026 | 11.20 | 11.86 | 11.01 | 11.57 | 11.57 | 5.86% | 152,999,100 |
| Mar 26, 2026 | 9.96 | 10.93 | 9.90 | 10.93 | 10.93 | 9.96% | 98,712,210 |
| Mar 25, 2026 | 9.72 | 10.17 | 9.60 | 9.94 | 9.94 | -5.15% | 96,735,710 |
| Mar 24, 2026 | 10.30 | 10.68 | 10.04 | 10.48 | 10.48 | -4.73% | 104,474,171 |
| Mar 23, 2026 | 10.40 | 11.02 | 10.13 | 11.00 | 11.00 | 6.80% | 139,006,200 |
| Mar 20, 2026 | 9.64 | 10.70 | 9.52 | 10.30 | 10.30 | 4.99% | 145,479,800 |
| Mar 19, 2026 | 9.33 | 9.81 | 9.13 | 9.81 | 9.81 | 9.98% | 84,829,645 |
| Mar 18, 2026 | 8.98 | 9.02 | 8.68 | 8.92 | 8.92 | -2.73% | 50,092,640 |
| Mar 17, 2026 | 9.28 | 9.34 | 9.04 | 9.17 | 9.17 | -1.40% | 53,426,840 |
| Mar 16, 2026 | 9.66 | 9.82 | 9.25 | 9.30 | 9.30 | -1.69% | 52,775,400 |
| Mar 13, 2026 | 9.95 | 9.98 | 9.42 | 9.46 | 9.46 | -4.64% | 63,623,300 |
| Mar 12, 2026 | 9.71 | 10.27 | 9.42 | 9.92 | 9.92 | 3.23% | 89,977,900 |
| Mar 11, 2026 | 9.20 | 9.65 | 9.20 | 9.61 | 9.61 | 2.45% | 71,135,510 |
| Mar 10, 2026 | 9.12 | 9.60 | 9.12 | 9.38 | 9.38 | -7.40% | 94,145,052 |
| Mar 9, 2026 | 10.75 | 10.75 | 10.11 | 10.13 | 10.13 | 3.68% | 116,964,900 |
| Mar 6, 2026 | 9.76 | 9.97 | 9.51 | 9.77 | 9.77 | -3.36% | 82,236,929 |
| Mar 5, 2026 | 10.38 | 10.95 | 10.01 | 10.11 | 10.11 | -9.08% | 127,963,200 |
| Mar 4, 2026 | 10.58 | 11.40 | 9.95 | 11.12 | 11.12 | 6.82% | 180,062,100 |
| Mar 3, 2026 | 10.32 | 10.41 | 10.03 | 10.41 | 10.41 | 10.04% | 89,176,010 |
| Mar 2, 2026 | 9.46 | 9.46 | 8.97 | 9.46 | 9.46 | 10.00% | 77,227,599 |
| Feb 27, 2026 | 8.50 | 8.68 | 8.43 | 8.60 | 8.60 | 1.42% | 35,200,830 |
| Feb 26, 2026 | 8.53 | 8.75 | 8.45 | 8.48 | 8.48 | -0.82% | 38,695,239 |
| Feb 25, 2026 | 8.60 | 8.77 | 8.45 | 8.55 | 8.55 | -1.27% | 63,125,290 |
| Feb 24, 2026 | 8.09 | 8.66 | 8.07 | 8.66 | 8.66 | 10.04% | 35,733,310 |
| Feb 13, 2026 | 7.88 | 7.97 | 7.76 | 7.87 | 7.87 | -1.75% | 17,611,931 |
| Feb 12, 2026 | 8.00 | 8.19 | 7.95 | 8.01 | 8.01 | -0.25% | 22,591,033 |
| Feb 11, 2026 | 7.70 | 8.17 | 7.64 | 8.03 | 8.03 | 4.02% | 38,441,640 |
| Feb 10, 2026 | 7.84 | 7.87 | 7.69 | 7.72 | 7.72 | -1.15% | 20,811,230 |
| Feb 9, 2026 | 8.02 | 8.07 | 7.77 | 7.81 | 7.81 | -2.25% | 24,765,500 |
| Feb 6, 2026 | 7.66 | 8.09 | 7.66 | 7.99 | 7.99 | 2.04% | 28,799,000 |
| Feb 5, 2026 | 7.90 | 8.06 | 7.80 | 7.83 | 7.83 | -1.76% | 24,358,150 |
| Feb 4, 2026 | 7.92 | 8.07 | 7.86 | 7.97 | 7.97 | 2.84% | 39,901,380 |
| Feb 3, 2026 | 7.73 | 7.78 | 7.60 | 7.75 | 7.75 | -0.39% | 37,737,430 |
| Feb 2, 2026 | 7.88 | 8.13 | 7.73 | 7.78 | 7.78 | -4.77% | 48,419,060 |
| Jan 30, 2026 | 8.58 | 8.95 | 8.05 | 8.17 | 8.17 | -6.31% | 70,112,120 |
| Jan 29, 2026 | 8.27 | 8.98 | 8.10 | 8.72 | 8.72 | 6.08% | 85,803,420 |
| Jan 28, 2026 | 7.96 | 8.39 | 7.92 | 8.22 | 8.22 | 4.71% | 68,536,670 |
| Jan 27, 2026 | 8.08 | 8.18 | 7.79 | 7.85 | 7.85 | -6.21% | 53,148,380 |
| Jan 26, 2026 | 8.09 | 8.44 | 8.01 | 8.37 | 8.37 | 5.28% | 74,153,181 |
| Jan 23, 2026 | 8.10 | 8.27 | 7.90 | 7.95 | 7.95 | -1.85% | 68,940,930 |
| Jan 22, 2026 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 10.05% | 21,726,700 |
| Jan 21, 2026 | 7.20 | 7.43 | 7.20 | 7.36 | 7.36 | 1.66% | 27,854,980 |
| Jan 20, 2026 | 7.13 | 7.44 | 7.13 | 7.24 | 7.24 | 3.58% | 30,801,440 |
| Jan 19, 2026 | 6.86 | 7.00 | 6.85 | 6.99 | 6.99 | 1.90% | 10,542,100 |
| Jan 16, 2026 | 7.01 | 7.04 | 6.86 | 6.86 | 6.86 | -2.56% | 13,440,800 |
| Jan 15, 2026 | 7.03 | 7.09 | 6.98 | 7.04 | 7.04 | -0.71% | 11,577,820 |
| Jan 14, 2026 | 7.08 | 7.28 | 7.04 | 7.09 | 7.09 | 0.14% | 24,643,910 |