Shanxi Blue Flame Holding Company Limited (SHE:000968)
China · Delayed Price · Currency is CNY 6.85
-0.24 (-3.39%)
Sep 23, 2026, 3:04 PM CST
SHE:000968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.05 | 7.08 | 6.83 | 6.85 | 6.85 | -3.39% | 16,657,085 |
| Sep 22, 2026 | 7.10 | 7.15 | 6.99 | 7.09 | 7.09 | -0.98% | 15,400,237 |
| Sep 21, 2026 | 6.89 | 7.19 | 6.88 | 7.16 | 7.16 | 3.17% | 23,900,883 |
| Sep 18, 2026 | 6.83 | 6.96 | 6.79 | 6.94 | 6.94 | 0.73% | 16,256,170 |
| Sep 17, 2026 | 6.89 | 6.94 | 6.77 | 6.89 | 6.89 | -1.85% | 24,539,186 |
| Sep 16, 2026 | 7.07 | 7.15 | 6.97 | 7.02 | 7.02 | -0.43% | 19,660,230 |
| Sep 15, 2026 | 7.20 | 7.25 | 7.02 | 7.05 | 7.05 | -2.22% | 20,746,019 |
| Sep 14, 2026 | 7.30 | 7.45 | 7.10 | 7.21 | 7.21 | 0.14% | 32,324,320 |
| Sep 11, 2026 | 7.67 | 7.75 | 7.16 | 7.20 | 7.20 | -3.87% | 48,916,303 |
| Sep 10, 2026 | 7.75 | 7.87 | 7.47 | 7.49 | 7.49 | -1.45% | 43,659,925 |
| Sep 9, 2026 | 7.61 | 7.79 | 7.51 | 7.60 | 7.60 | 0.26% | 35,203,780 |
| Sep 8, 2026 | 7.23 | 7.60 | 7.21 | 7.58 | 7.58 | 4.84% | 33,554,970 |
| Sep 7, 2026 | 7.28 | 7.33 | 7.16 | 7.23 | 7.23 | -0.82% | 17,778,292 |
| Sep 4, 2026 | 7.26 | 7.41 | 7.20 | 7.29 | 7.29 | 0.83% | 20,929,154 |
| Sep 3, 2026 | 7.24 | 7.42 | 7.16 | 7.23 | 7.23 | -0.96% | 33,967,859 |
| Sep 2, 2026 | 7.56 | 7.66 | 7.25 | 7.30 | 7.30 | -1.08% | 53,630,665 |
| Sep 1, 2026 | 7.39 | 7.55 | 7.33 | 7.38 | 7.38 | 0.54% | 29,158,728 |
| Aug 31, 2026 | 7.50 | 7.55 | 7.29 | 7.34 | 7.34 | -0.68% | 24,834,042 |
| Aug 28, 2026 | 7.30 | 7.43 | 7.25 | 7.39 | 7.39 | 2.07% | 26,866,202 |
| Aug 27, 2026 | 7.05 | 7.29 | 7.02 | 7.24 | 7.24 | 2.40% | 29,279,523 |
| Aug 26, 2026 | 6.82 | 7.10 | 6.80 | 7.07 | 7.07 | -1.26% | 30,939,749 |
| Aug 25, 2026 | 7.00 | 7.20 | 6.97 | 7.16 | 7.16 | 1.42% | 26,634,268 |
| Aug 24, 2026 | 7.08 | 7.10 | 6.91 | 7.06 | 7.06 | -1.53% | 32,715,174 |
| Aug 21, 2026 | 7.08 | 7.44 | 6.98 | 7.17 | 7.17 | 2.72% | 52,856,131 |
| Aug 20, 2026 | 6.96 | 7.12 | 6.91 | 6.98 | 6.98 | 0.43% | 21,329,950 |
| Aug 19, 2026 | 7.14 | 7.25 | 6.92 | 6.95 | 6.95 | -2.11% | 27,885,740 |
| Aug 18, 2026 | 7.08 | 7.15 | 7.01 | 7.10 | 7.10 | 1.87% | 21,511,050 |
| Aug 17, 2026 | 6.86 | 7.00 | 6.76 | 6.97 | 6.97 | 1.46% | 19,595,660 |
| Aug 14, 2026 | 6.81 | 6.89 | 6.69 | 6.87 | 6.87 | 0.44% | 18,177,440 |
| Aug 13, 2026 | 6.95 | 6.98 | 6.81 | 6.84 | 6.84 | -2.98% | 26,161,460 |
| Aug 12, 2026 | 7.19 | 7.22 | 7.03 | 7.05 | 7.05 | -2.76% | 25,492,140 |
| Aug 11, 2026 | 7.23 | 7.36 | 7.12 | 7.25 | 7.25 | 0.28% | 34,262,300 |
| Aug 10, 2026 | 6.90 | 7.25 | 6.89 | 7.23 | 7.23 | 4.18% | 36,767,670 |
| Aug 7, 2026 | 7.00 | 7.05 | 6.85 | 6.94 | 6.94 | -0.29% | 22,871,920 |
| Aug 6, 2026 | 6.90 | 7.01 | 6.81 | 6.96 | 6.96 | 0.43% | 24,020,352 |
| Aug 5, 2026 | 6.93 | 7.02 | 6.86 | 6.93 | 6.93 | -1.56% | 28,260,056 |
| Aug 4, 2026 | 7.00 | 7.09 | 6.94 | 7.04 | 7.04 | 0.57% | 23,734,797 |
| Aug 3, 2026 | 6.85 | 7.04 | 6.77 | 7.00 | 7.00 | 0.57% | 23,679,903 |
| Jul 31, 2026 | 6.71 | 7.01 | 6.70 | 6.96 | 6.96 | -0.29% | 34,789,494 |
| Jul 30, 2026 | 6.95 | 7.15 | 6.82 | 6.98 | 6.98 | 1.75% | 50,787,757 |
| Jul 29, 2026 | 6.83 | 7.07 | 6.73 | 6.86 | 6.86 | 3.78% | 47,267,351 |
| Jul 28, 2026 | 6.50 | 6.68 | 6.45 | 6.61 | 6.61 | -0.90% | 29,544,534 |
| Jul 27, 2026 | 6.50 | 6.68 | 6.29 | 6.67 | 6.67 | -3.19% | 53,671,523 |
| Jul 24, 2026 | 7.30 | 7.43 | 6.85 | 6.89 | 6.89 | -6.26% | 66,792,383 |
| Jul 23, 2026 | 7.07 | 7.37 | 7.00 | 7.35 | 7.35 | 5.91% | 71,586,795 |
| Jul 22, 2026 | 6.82 | 6.99 | 6.76 | 6.94 | 6.94 | 3.12% | 52,495,770 |
| Jul 21, 2026 | 6.80 | 6.82 | 6.53 | 6.73 | 6.73 | -5.61% | 58,245,740 |
| Jul 20, 2026 | 6.84 | 7.25 | 6.81 | 7.13 | 7.13 | 8.03% | 80,157,150 |
| Jul 17, 2026 | 6.62 | 6.99 | 6.52 | 6.60 | 6.60 | -1.05% | 49,667,906 |
| Jul 16, 2026 | 6.84 | 6.89 | 6.53 | 6.67 | 6.67 | -1.77% | 37,636,635 |