Shanxi Blue Flame Holding Company Limited (SHE:000968)
China · Delayed Price · Currency is CNY 7.24
-0.06 (-0.82%)
Sep 3, 2026, 2:45 PM CST
SHE:000968 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |