Shanxi Blue Flame Holding Company Limited (SHE:000968)
China · Delayed Price · Currency is CNY 7.87
-0.14 (-1.75%)
At close: Feb 13, 2026
SHE:000968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 6.95 | 7.19 | 6.95 | 7.08 | 7.08 | 1.72% | 24,077,190 |
| Jan 12, 2026 | 7.02 | 7.03 | 6.92 | 6.96 | 6.96 | -0.57% | 14,753,770 |
| Jan 9, 2026 | 6.99 | 7.03 | 6.93 | 7.00 | 7.00 | 1.16% | 14,508,801 |
| Jan 8, 2026 | 6.87 | 6.97 | 6.81 | 6.92 | 6.92 | 0.29% | 12,234,020 |
| Jan 7, 2026 | 6.84 | 7.02 | 6.77 | 6.90 | 6.90 | 0.44% | 16,361,850 |
| Jan 6, 2026 | 6.73 | 6.92 | 6.73 | 6.87 | 6.87 | 1.63% | 19,731,180 |
| Jan 5, 2026 | 6.73 | 6.80 | 6.65 | 6.76 | 6.76 | 2.27% | 20,553,630 |
| Dec 31, 2025 | 6.63 | 6.66 | 6.56 | 6.61 | 6.61 | - | 9,033,600 |
| Dec 30, 2025 | 6.65 | 6.68 | 6.55 | 6.61 | 6.61 | -0.60% | 7,313,745 |
| Dec 29, 2025 | 6.64 | 6.74 | 6.61 | 6.65 | 6.65 | - | 7,428,235 |
| Dec 26, 2025 | 6.66 | 6.69 | 6.63 | 6.65 | 6.65 | - | 6,835,400 |
| Dec 25, 2025 | 6.65 | 6.67 | 6.63 | 6.65 | 6.65 | - | 4,688,807 |
| Dec 24, 2025 | 6.63 | 6.66 | 6.58 | 6.65 | 6.65 | 0.45% | 6,095,587 |
| Dec 23, 2025 | 6.64 | 6.67 | 6.60 | 6.62 | 6.62 | -0.45% | 5,242,800 |
| Dec 22, 2025 | 6.62 | 6.67 | 6.61 | 6.65 | 6.65 | 0.76% | 6,126,687 |
| Dec 19, 2025 | 6.53 | 6.62 | 6.52 | 6.60 | 6.60 | 0.76% | 7,418,187 |
| Dec 18, 2025 | 6.52 | 6.59 | 6.51 | 6.55 | 6.55 | 0.61% | 6,227,191 |
| Dec 17, 2025 | 6.46 | 6.53 | 6.43 | 6.51 | 6.51 | 0.77% | 6,881,952 |
| Dec 16, 2025 | 6.59 | 6.59 | 6.44 | 6.46 | 6.46 | -2.12% | 9,234,899 |
| Dec 15, 2025 | 6.55 | 6.61 | 6.51 | 6.60 | 6.60 | 0.61% | 8,830,713 |
| Dec 12, 2025 | 6.62 | 6.65 | 6.56 | 6.56 | 6.56 | -0.91% | 15,918,040 |
| Dec 11, 2025 | 6.69 | 6.70 | 6.60 | 6.62 | 6.62 | -0.75% | 8,762,301 |
| Dec 10, 2025 | 6.69 | 6.70 | 6.63 | 6.67 | 6.67 | -0.30% | 8,140,200 |
| Dec 9, 2025 | 6.84 | 6.86 | 6.68 | 6.69 | 6.69 | -2.48% | 13,964,820 |
| Dec 8, 2025 | 6.91 | 6.94 | 6.85 | 6.86 | 6.86 | -0.72% | 11,224,100 |
| Dec 5, 2025 | 6.85 | 6.92 | 6.81 | 6.91 | 6.91 | 0.44% | 8,077,312 |
| Dec 4, 2025 | 6.89 | 6.93 | 6.82 | 6.88 | 6.88 | -0.29% | 6,903,103 |