Shanxi Blue Flame Holding Company Limited (SHE:000968)
China · Delayed Price · Currency is CNY 6.60
-0.07 (-1.05%)
Jul 17, 2026, 3:04 PM CST
SHE:000968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 6.96 | 7.09 | 6.78 | 6.79 | 6.79 | -3.55% | 66,440,188 |
| Jul 14, 2026 | 6.58 | 7.04 | 6.57 | 7.04 | 7.04 | 10.00% | 67,322,370 |
| Jul 13, 2026 | 6.46 | 6.52 | 6.29 | 6.40 | 6.40 | 2.40% | 36,363,102 |
| Jul 10, 2026 | 6.08 | 6.33 | 5.98 | 6.25 | 6.25 | -0.48% | 34,502,190 |
| Jul 9, 2026 | 6.34 | 6.65 | 6.24 | 6.28 | 6.28 | 0.80% | 49,225,342 |
| Jul 8, 2026 | 6.35 | 6.38 | 6.15 | 6.23 | 6.23 | 2.30% | 28,992,788 |
| Jul 7, 2026 | 6.28 | 6.29 | 6.05 | 6.09 | 6.09 | -2.87% | 13,649,200 |
| Jul 6, 2026 | 6.26 | 6.36 | 6.15 | 6.27 | 6.27 | 0.32% | 13,933,490 |
| Jul 3, 2026 | 6.21 | 6.31 | 6.17 | 6.25 | 6.25 | 1.46% | 12,799,325 |
| Jul 2, 2026 | 6.11 | 6.22 | 6.07 | 6.16 | 6.16 | 0.33% | 12,916,372 |
| Jul 1, 2026 | 5.95 | 6.23 | 5.93 | 6.14 | 6.14 | 2.50% | 15,651,066 |
| Jun 30, 2026 | 6.02 | 6.09 | 5.96 | 5.99 | 5.99 | -1.48% | 9,790,500 |
| Jun 29, 2026 | 6.05 | 6.12 | 5.90 | 6.08 | 6.08 | 1.16% | 13,036,516 |
| Jun 26, 2026 | 6.21 | 6.22 | 5.99 | 6.01 | 6.01 | -2.44% | 15,910,270 |
| Jun 25, 2026 | 6.37 | 6.38 | 6.19 | 6.21 | 6.16 | -3.57% | 17,232,401 |
| Jun 24, 2026 | 6.67 | 6.68 | 6.41 | 6.44 | 6.39 | -3.45% | 15,205,649 |
| Jun 23, 2026 | 6.61 | 6.79 | 6.60 | 6.67 | 6.62 | 0.15% | 15,597,600 |
| Jun 22, 2026 | 6.66 | 6.70 | 6.49 | 6.66 | 6.61 | 0.15% | 18,268,300 |
| Jun 18, 2026 | 6.75 | 6.76 | 6.63 | 6.65 | 6.60 | -1.34% | 12,535,600 |
| Jun 17, 2026 | 6.80 | 6.83 | 6.69 | 6.74 | 6.69 | -1.75% | 14,679,150 |
| Jun 16, 2026 | 6.99 | 7.02 | 6.81 | 6.86 | 6.80 | -2.14% | 18,478,660 |
| Jun 15, 2026 | 6.99 | 7.13 | 6.93 | 7.01 | 6.95 | -1.96% | 20,289,280 |
| Jun 12, 2026 | 6.86 | 7.24 | 6.85 | 7.15 | 7.09 | 1.13% | 31,216,520 |
| Jun 11, 2026 | 7.17 | 7.20 | 6.98 | 7.07 | 7.01 | 2.02% | 27,932,780 |
| Jun 10, 2026 | 7.03 | 7.07 | 6.85 | 6.93 | 6.87 | -1.56% | 22,769,900 |
| Jun 9, 2026 | 7.14 | 7.20 | 6.93 | 7.04 | 6.98 | -4.61% | 35,008,109 |
| Jun 8, 2026 | 7.33 | 7.54 | 7.28 | 7.38 | 7.32 | 0.27% | 33,181,566 |
| Jun 5, 2026 | 7.34 | 7.43 | 7.28 | 7.36 | 7.30 | -0.67% | 20,774,600 |
| Jun 4, 2026 | 7.61 | 7.61 | 7.38 | 7.41 | 7.35 | -5.12% | 29,605,750 |
| Jun 3, 2026 | 7.68 | 7.83 | 7.54 | 7.81 | 7.75 | 2.23% | 30,315,450 |
| Jun 2, 2026 | 7.96 | 7.97 | 7.60 | 7.64 | 7.58 | -2.68% | 28,199,470 |
| Jun 1, 2026 | 7.51 | 7.96 | 7.50 | 7.85 | 7.79 | 4.81% | 33,298,210 |
| May 29, 2026 | 7.45 | 7.59 | 7.43 | 7.49 | 7.43 | -1.32% | 20,441,290 |
| May 28, 2026 | 7.40 | 7.60 | 7.40 | 7.59 | 7.53 | 2.15% | 24,998,810 |
| May 27, 2026 | 7.58 | 7.60 | 7.36 | 7.43 | 7.37 | -2.49% | 25,448,380 |
| May 26, 2026 | 7.68 | 7.76 | 7.50 | 7.62 | 7.56 | -1.55% | 33,928,290 |
| May 25, 2026 | 8.31 | 8.58 | 7.67 | 7.74 | 7.68 | -1.90% | 51,228,490 |
| May 22, 2026 | 7.86 | 7.94 | 7.76 | 7.89 | 7.83 | 0.38% | 23,307,600 |
| May 21, 2026 | 8.07 | 8.14 | 7.85 | 7.86 | 7.80 | -5.64% | 40,149,600 |
| May 20, 2026 | 8.22 | 8.48 | 8.18 | 8.33 | 8.26 | 1.09% | 35,013,200 |
| May 19, 2026 | 8.40 | 8.44 | 8.15 | 8.24 | 8.17 | -4.19% | 44,543,700 |
| May 18, 2026 | 8.40 | 8.68 | 8.27 | 8.60 | 8.53 | 4.37% | 58,909,590 |
| May 15, 2026 | 8.17 | 8.28 | 8.06 | 8.24 | 8.17 | 0.49% | 29,065,940 |
| May 14, 2026 | 8.26 | 8.34 | 8.16 | 8.20 | 8.13 | -1.32% | 28,338,230 |
| May 13, 2026 | 8.38 | 8.49 | 8.28 | 8.31 | 8.24 | -0.84% | 27,813,650 |
| May 12, 2026 | 8.52 | 8.56 | 8.25 | 8.38 | 8.31 | -1.41% | 33,061,820 |
| May 11, 2026 | 8.60 | 8.73 | 8.49 | 8.50 | 8.43 | -0.23% | 36,266,170 |
| May 8, 2026 | 8.58 | 8.60 | 8.41 | 8.52 | 8.45 | 0.71% | 39,581,220 |