Shandong Minhe Animal Husbandry Co., Ltd. (SHE:002234)
China · Delayed Price · Currency is CNY 8.36
+0.19 (2.33%)
At close: Mar 27, 2026
SHE:002234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.29 | 8.36 | 8.09 | 8.17 | 8.17 | -0.37% | 6,120,337 |
| Mar 25, 2026 | 8.09 | 8.30 | 8.04 | 8.20 | 8.20 | 1.61% | 8,439,433 |
| Mar 24, 2026 | 8.14 | 8.18 | 7.85 | 8.07 | 8.07 | 0.88% | 10,518,776 |
| Mar 23, 2026 | 8.58 | 8.59 | 7.88 | 8.00 | 8.00 | -8.05% | 13,377,220 |
| Mar 20, 2026 | 8.90 | 8.97 | 8.63 | 8.70 | 8.70 | -2.14% | 7,293,502 |
| Mar 19, 2026 | 9.20 | 9.20 | 8.84 | 8.89 | 8.89 | -3.16% | 8,565,400 |
| Mar 18, 2026 | 9.23 | 9.30 | 9.01 | 9.18 | 9.18 | -0.54% | 5,651,300 |
| Mar 17, 2026 | 9.42 | 9.58 | 9.19 | 9.23 | 9.23 | -2.12% | 5,681,521 |
| Mar 16, 2026 | 9.36 | 9.64 | 9.35 | 9.43 | 9.43 | 0.86% | 8,621,949 |
| Mar 13, 2026 | 9.41 | 9.62 | 9.31 | 9.35 | 9.35 | -1.06% | 8,274,537 |
| Mar 12, 2026 | 9.46 | 9.57 | 9.35 | 9.45 | 9.45 | 0.11% | 6,438,600 |
| Mar 11, 2026 | 9.50 | 9.50 | 9.33 | 9.44 | 9.44 | -0.32% | 4,965,203 |
| Mar 10, 2026 | 9.45 | 9.52 | 9.35 | 9.47 | 9.47 | 0.11% | 5,567,550 |
| Mar 9, 2026 | 9.58 | 9.71 | 9.42 | 9.46 | 9.46 | -0.42% | 8,664,363 |
| Mar 6, 2026 | 9.01 | 9.50 | 8.93 | 9.50 | 9.50 | 5.91% | 11,079,240 |
| Mar 5, 2026 | 9.23 | 9.26 | 8.91 | 8.97 | 8.97 | -1.86% | 7,343,003 |
| Mar 4, 2026 | 9.06 | 9.25 | 9.01 | 9.14 | 9.14 | 0.33% | 5,416,501 |
| Mar 3, 2026 | 9.29 | 9.44 | 9.10 | 9.11 | 9.11 | -1.83% | 7,414,802 |
| Mar 2, 2026 | 9.41 | 9.55 | 9.18 | 9.28 | 9.28 | -2.62% | 7,663,873 |
| Feb 27, 2026 | 9.39 | 9.59 | 9.34 | 9.53 | 9.53 | 1.38% | 5,575,400 |
| Feb 26, 2026 | 9.35 | 9.43 | 9.27 | 9.40 | 9.40 | 0.53% | 4,646,133 |
| Feb 25, 2026 | 9.30 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 4,502,100 |
| Feb 24, 2026 | 9.10 | 9.34 | 9.06 | 9.30 | 9.30 | 3.33% | 5,805,407 |
| Feb 13, 2026 | 9.13 | 9.18 | 8.99 | 9.00 | 9.00 | -1.42% | 3,466,600 |
| Feb 12, 2026 | 9.28 | 9.32 | 9.07 | 9.13 | 9.13 | -1.62% | 5,983,902 |
| Feb 11, 2026 | 9.29 | 9.33 | 9.20 | 9.28 | 9.28 | -0.22% | 3,739,200 |
| Feb 10, 2026 | 9.38 | 9.38 | 9.28 | 9.30 | 9.30 | -0.85% | 3,690,000 |
| Feb 9, 2026 | 9.35 | 9.42 | 9.28 | 9.38 | 9.38 | 0.75% | 4,633,509 |
| Feb 6, 2026 | 9.26 | 9.42 | 9.20 | 9.31 | 9.31 | 0.65% | 5,829,100 |
| Feb 5, 2026 | 9.28 | 9.40 | 9.23 | 9.25 | 9.25 | -0.32% | 4,264,000 |
| Feb 4, 2026 | 9.21 | 9.30 | 9.15 | 9.28 | 9.28 | 1.09% | 5,260,257 |
| Feb 3, 2026 | 9.30 | 9.32 | 9.08 | 9.18 | 9.18 | -0.97% | 6,734,036 |
| Feb 2, 2026 | 9.36 | 9.46 | 9.22 | 9.27 | 9.27 | -2.22% | 8,693,800 |
| Jan 30, 2026 | 9.31 | 9.54 | 9.23 | 9.48 | 9.48 | 1.72% | 9,206,002 |
| Jan 29, 2026 | 9.34 | 9.42 | 9.26 | 9.32 | 9.32 | -0.32% | 6,095,200 |
| Jan 28, 2026 | 9.37 | 9.46 | 9.19 | 9.35 | 9.35 | 0.86% | 8,826,537 |
| Jan 27, 2026 | 9.42 | 9.70 | 9.18 | 9.27 | 9.27 | -1.28% | 10,676,440 |
| Jan 26, 2026 | 9.12 | 9.42 | 9.11 | 9.39 | 9.39 | 2.62% | 10,404,070 |
| Jan 23, 2026 | 9.12 | 9.22 | 9.08 | 9.15 | 9.15 | 0.44% | 5,155,324 |
| 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 |