Shanxi Blue Flame Holding Company Limited (SHE:000968)
China · Delayed Price · Currency is CNY 7.64
-0.21 (-2.68%)
Jun 2, 2026, 3:04 PM CST
SHE:000968 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.96 | 7.97 | 7.60 | 7.64 | 7.64 | -2.68% | 28,199,479 |
| Jun 1, 2026 | 7.51 | 7.96 | 7.50 | 7.85 | 7.85 | 4.81% | 33,298,210 |
| May 29, 2026 | 7.45 | 7.59 | 7.43 | 7.49 | 7.49 | -1.32% | 20,441,296 |
| May 28, 2026 | 7.40 | 7.60 | 7.40 | 7.59 | 7.59 | 2.15% | 24,998,816 |
| May 27, 2026 | 7.58 | 7.60 | 7.36 | 7.43 | 7.43 | -2.49% | 25,448,383 |
| May 26, 2026 | 7.68 | 7.76 | 7.50 | 7.62 | 7.62 | -1.55% | 33,928,297 |
| May 25, 2026 | 8.31 | 8.58 | 7.67 | 7.74 | 7.74 | -1.90% | 51,228,491 |
| May 22, 2026 | 7.86 | 7.94 | 7.76 | 7.89 | 7.89 | 0.38% | 23,307,604 |
| May 21, 2026 | 8.07 | 8.14 | 7.85 | 7.86 | 7.86 | -5.64% | 40,149,609 |
| May 20, 2026 | 8.22 | 8.48 | 8.18 | 8.33 | 8.33 | 1.09% | 35,013,200 |
| May 19, 2026 | 8.40 | 8.44 | 8.15 | 8.24 | 8.24 | -4.19% | 44,543,703 |
| May 18, 2026 | 8.40 | 8.68 | 8.27 | 8.60 | 8.60 | 4.37% | 58,909,590 |
| May 15, 2026 | 8.17 | 8.28 | 8.06 | 8.24 | 8.24 | 0.49% | 29,065,940 |
| May 14, 2026 | 8.26 | 8.34 | 8.16 | 8.20 | 8.20 | -1.32% | 28,338,234 |
| May 13, 2026 | 8.38 | 8.49 | 8.28 | 8.31 | 8.31 | -0.84% | 27,813,656 |
| May 12, 2026 | 8.52 | 8.56 | 8.25 | 8.38 | 8.38 | -1.41% | 33,061,829 |
| May 11, 2026 | 8.60 | 8.73 | 8.49 | 8.50 | 8.50 | -0.23% | 36,266,175 |
| May 8, 2026 | 8.58 | 8.60 | 8.41 | 8.52 | 8.52 | 0.71% | 39,581,228 |
| May 7, 2026 | 8.64 | 8.68 | 8.35 | 8.46 | 8.46 | -4.19% | 54,739,460 |
| May 6, 2026 | 8.86 | 8.95 | 8.67 | 8.83 | 8.83 | -3.50% | 44,626,067 |
| Apr 30, 2026 | 9.32 | 9.36 | 9.09 | 9.15 | 9.15 | 0.33% | 43,825,640 |
| Apr 29, 2026 | 9.04 | 9.19 | 9.00 | 9.12 | 9.12 | 1.00% | 43,935,750 |
| Apr 28, 2026 | 8.68 | 9.09 | 8.67 | 9.03 | 9.03 | 1.92% | 54,638,847 |
| Apr 27, 2026 | 8.76 | 8.97 | 8.58 | 8.86 | 8.86 | 0.34% | 39,464,897 |
| Apr 24, 2026 | 9.25 | 9.25 | 8.77 | 8.83 | 8.83 | -4.54% | 65,810,217 |
| Apr 23, 2026 | 8.90 | 9.49 | 8.90 | 9.25 | 9.25 | 4.88% | 91,910,021 |
| Apr 22, 2026 | 8.97 | 9.04 | 8.70 | 8.82 | 8.82 | -0.56% | 49,119,094 |
| Apr 21, 2026 | 8.93 | 8.97 | 8.75 | 8.87 | 8.87 | -1.55% | 48,932,270 |
| Apr 20, 2026 | 9.07 | 9.16 | 8.90 | 9.01 | 9.01 | -0.22% | 59,047,000 |
| Apr 17, 2026 | 9.37 | 9.49 | 8.91 | 9.03 | 9.03 | -2.80% | 81,855,379 |
| Apr 16, 2026 | 9.40 | 9.45 | 9.12 | 9.29 | 9.29 | -2.11% | 61,840,372 |
| Apr 15, 2026 | 9.89 | 9.90 | 9.32 | 9.49 | 9.49 | -5.10% | 75,999,777 |
| Apr 14, 2026 | 10.08 | 10.71 | 9.92 | 10.00 | 10.00 | -1.77% | 129,193,823 |
| Apr 13, 2026 | 9.61 | 10.18 | 9.30 | 10.18 | 10.18 | 10.05% | 119,242,800 |
| Apr 10, 2026 | 9.25 | 9.43 | 9.14 | 9.25 | 9.25 | -2.94% | 73,194,120 |
| Apr 9, 2026 | 9.65 | 9.79 | 9.21 | 9.53 | 9.53 | 0.95% | 108,193,200 |
| Apr 8, 2026 | 9.44 | 9.47 | 9.44 | 9.44 | 9.44 | -10.01% | 25,630,700 |
| Apr 7, 2026 | 10.00 | 10.64 | 9.75 | 10.49 | 10.49 | 2.24% | 80,643,360 |
| Apr 3, 2026 | 10.76 | 10.76 | 10.21 | 10.26 | 10.26 | -5.96% | 85,040,170 |
| Apr 2, 2026 | 10.05 | 10.91 | 10.05 | 10.91 | 10.91 | 9.98% | 37,908,910 |
| 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 |