Shandong Minhe Animal Husbandry Co., Ltd. (SHE:002234)
China · Delayed Price · Currency is CNY 9.15
+0.04 (0.44%)
At close: Jan 23, 2026
SHE:002234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.84 | 9.15 | 8.84 | 9.11 | - | - | 2,420,224 |
| Jan 22, 2026 | 9.08 | 9.12 | 9.01 | 9.11 | 9.11 | 0.33% | 4,914,900 |
| Jan 21, 2026 | 8.95 | 9.12 | 8.90 | 9.08 | 9.08 | 1.11% | 6,000,303 |
| Jan 20, 2026 | 8.96 | 9.09 | 8.91 | 8.98 | 8.98 | 0.11% | 6,676,563 |
| Jan 19, 2026 | 8.75 | 8.98 | 8.72 | 8.97 | 8.97 | 2.75% | 8,226,763 |
| Jan 16, 2026 | 8.84 | 8.90 | 8.67 | 8.73 | 8.73 | -0.91% | 5,809,054 |
| Jan 15, 2026 | 8.80 | 8.96 | 8.78 | 8.81 | 8.81 | 0.23% | 6,327,500 |
| Jan 14, 2026 | 8.94 | 9.00 | 8.69 | 8.79 | 8.79 | -1.68% | 11,472,600 |
| Jan 13, 2026 | 9.00 | 9.14 | 8.93 | 8.94 | 8.94 | -0.89% | 6,903,210 |
| Jan 12, 2026 | 8.90 | 9.04 | 8.81 | 9.02 | 9.02 | 1.35% | 8,075,061 |
| Jan 9, 2026 | 9.00 | 9.02 | 8.78 | 8.90 | 8.90 | -0.45% | 6,893,347 |
| Jan 8, 2026 | 8.90 | 9.16 | 8.90 | 8.94 | 8.94 | 1.48% | 6,274,817 |
| Jan 7, 2026 | 8.84 | 9.09 | 8.80 | 8.81 | 8.81 | 0.23% | 6,704,400 |
| Jan 6, 2026 | 8.79 | 8.87 | 8.72 | 8.79 | 8.79 | 0.23% | 4,345,702 |
| Jan 5, 2026 | 8.68 | 8.88 | 8.62 | 8.77 | 8.77 | 1.74% | 5,497,100 |
| Dec 31, 2025 | 8.69 | 8.73 | 8.54 | 8.62 | 8.62 | -0.81% | 3,549,802 |
| Dec 30, 2025 | 8.75 | 8.85 | 8.63 | 8.69 | 8.69 | -0.91% | 4,593,100 |
| Dec 29, 2025 | 8.79 | 8.93 | 8.68 | 8.77 | 8.77 | - | 5,327,100 |
| Dec 26, 2025 | 8.86 | 8.89 | 8.77 | 8.77 | 8.77 | -1.02% | 3,172,700 |
| Dec 25, 2025 | 8.78 | 8.90 | 8.76 | 8.86 | 8.86 | 0.68% | 3,449,600 |
| Dec 24, 2025 | 8.84 | 8.87 | 8.68 | 8.80 | 8.80 | -0.56% | 4,769,100 |
| Dec 23, 2025 | 8.97 | 9.03 | 8.84 | 8.85 | 8.85 | -1.67% | 5,130,980 |
| Dec 22, 2025 | 8.84 | 9.10 | 8.68 | 9.00 | 9.00 | 2.51% | 7,299,480 |
| Dec 19, 2025 | 8.59 | 8.79 | 8.48 | 8.78 | 8.78 | 2.81% | 5,304,211 |
| Dec 18, 2025 | 8.47 | 8.63 | 8.39 | 8.54 | 8.54 | 1.07% | 5,115,880 |
| Dec 17, 2025 | 8.53 | 8.56 | 8.35 | 8.45 | 8.45 | -0.12% | 5,372,780 |
| Dec 16, 2025 | 8.53 | 8.71 | 8.45 | 8.46 | 8.46 | -0.82% | 6,389,900 |
| Dec 15, 2025 | 8.46 | 8.61 | 8.37 | 8.53 | 8.53 | -0.93% | 7,502,189 |
| Dec 12, 2025 | 8.55 | 8.62 | 8.42 | 8.61 | 8.61 | 0.94% | 9,964,836 |
| Dec 11, 2025 | 9.05 | 9.05 | 8.49 | 8.53 | 8.53 | -5.22% | 14,387,000 |
| Dec 10, 2025 | 9.10 | 9.15 | 8.98 | 9.00 | 9.00 | -0.77% | 4,189,224 |
| Dec 9, 2025 | 9.09 | 9.19 | 9.03 | 9.07 | 9.07 | -0.66% | 3,739,600 |
| Dec 8, 2025 | 9.21 | 9.25 | 9.05 | 9.13 | 9.13 | -0.22% | 5,078,000 |
| Dec 5, 2025 | 9.04 | 9.18 | 8.93 | 9.15 | 9.15 | 1.67% | 3,922,600 |
| Dec 4, 2025 | 9.30 | 9.30 | 8.99 | 9.00 | 9.00 | -2.39% | 4,726,400 |
| Dec 3, 2025 | 9.34 | 9.37 | 9.15 | 9.22 | 9.22 | -0.75% | 4,992,080 |
| Dec 2, 2025 | 9.41 | 9.42 | 9.23 | 9.29 | 9.29 | -1.28% | 4,799,482 |
| Dec 1, 2025 | 9.55 | 9.65 | 9.39 | 9.41 | 9.41 | -1.47% | 7,497,920 |
| Nov 28, 2025 | 9.14 | 9.60 | 9.03 | 9.55 | 9.55 | 3.92% | 8,116,750 |
| Nov 27, 2025 | 9.08 | 9.45 | 9.08 | 9.19 | 9.19 | 1.43% | 6,265,100 |
| Nov 26, 2025 | 9.11 | 9.25 | 9.03 | 9.06 | 9.06 | -0.98% | 4,821,200 |
| Nov 25, 2025 | 9.10 | 9.25 | 9.00 | 9.15 | 9.15 | 1.10% | 6,302,301 |
| Nov 24, 2025 | 9.01 | 9.18 | 8.96 | 9.05 | 9.05 | 1.46% | 6,296,500 |
| Nov 21, 2025 | 9.29 | 9.38 | 8.90 | 8.92 | 8.92 | -3.98% | 7,592,900 |
| Nov 20, 2025 | 9.48 | 9.50 | 9.21 | 9.29 | 9.29 | -1.69% | 5,430,300 |
| Nov 19, 2025 | 9.55 | 9.55 | 9.30 | 9.45 | 9.45 | -0.32% | 6,911,264 |
| Nov 18, 2025 | 9.66 | 9.72 | 9.40 | 9.48 | 9.48 | -1.86% | 6,434,400 |
| Nov 17, 2025 | 9.73 | 9.78 | 9.54 | 9.66 | 9.66 | - | 4,979,200 |
| Nov 14, 2025 | 9.58 | 9.73 | 9.58 | 9.66 | 9.66 | 0.73% | 5,494,202 |
| Nov 13, 2025 | 9.58 | 9.62 | 9.41 | 9.59 | 9.59 | 0.31% | 5,541,819 |