Shandong Minhe Animal Husbandry Co., Ltd. (SHE:002234)
China · Delayed Price · Currency is CNY 7.04
+0.15 (2.18%)
Jul 31, 2026, 3:04 PM CST
SHE:002234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.89 | 7.14 | 6.88 | 7.04 | 7.04 | 2.18% | 5,036,789 |
| Jul 30, 2026 | 6.91 | 7.03 | 6.84 | 6.89 | 6.89 | -0.14% | 4,582,700 |
| Jul 29, 2026 | 6.80 | 6.98 | 6.80 | 6.90 | 6.90 | 1.02% | 3,956,177 |
| Jul 28, 2026 | 6.82 | 6.90 | 6.75 | 6.83 | 6.83 | 0.29% | 3,105,047 |
| Jul 27, 2026 | 6.76 | 6.84 | 6.71 | 6.81 | 6.81 | 1.19% | 3,268,000 |
| Jul 24, 2026 | 6.93 | 7.00 | 6.71 | 6.73 | 6.73 | -3.99% | 4,353,802 |
| Jul 23, 2026 | 6.88 | 7.01 | 6.74 | 7.01 | 7.01 | 3.39% | 5,563,200 |
| Jul 22, 2026 | 6.79 | 6.90 | 6.72 | 6.78 | 6.78 | -1.02% | 4,012,200 |
| Jul 21, 2026 | 7.00 | 7.00 | 6.69 | 6.85 | 6.85 | -2.14% | 7,543,922 |
| Jul 20, 2026 | 7.19 | 7.32 | 6.95 | 7.00 | 7.00 | -2.64% | 6,628,400 |
| Jul 17, 2026 | 7.34 | 7.43 | 7.11 | 7.19 | 7.19 | -2.04% | 6,423,310 |
| Jul 16, 2026 | 7.31 | 7.44 | 7.24 | 7.34 | 7.34 | -0.27% | 5,165,100 |
| Jul 15, 2026 | 7.20 | 7.44 | 7.15 | 7.36 | 7.36 | 2.22% | 6,906,500 |
| Jul 14, 2026 | 7.16 | 7.22 | 6.99 | 7.20 | 7.20 | 0.70% | 6,204,600 |
| Jul 13, 2026 | 7.13 | 7.25 | 7.08 | 7.15 | 7.15 | -0.56% | 6,230,100 |
| Jul 10, 2026 | 6.96 | 7.30 | 6.86 | 7.19 | 7.19 | 3.01% | 7,589,709 |
| Jul 9, 2026 | 7.04 | 7.13 | 6.89 | 6.98 | 6.98 | -1.27% | 4,954,100 |
| Jul 8, 2026 | 7.08 | 7.14 | 6.88 | 7.07 | 7.07 | -0.28% | 7,669,934 |
| Jul 7, 2026 | 7.29 | 7.29 | 7.05 | 7.09 | 7.09 | -2.61% | 7,246,700 |
| Jul 6, 2026 | 7.09 | 7.31 | 7.07 | 7.28 | 7.28 | 2.68% | 9,502,100 |
| Jul 3, 2026 | 6.99 | 7.19 | 6.90 | 7.09 | 7.09 | 1.43% | 9,813,902 |
| Jul 2, 2026 | 6.84 | 7.14 | 6.75 | 6.99 | 6.99 | 2.04% | 12,689,000 |
| Jul 1, 2026 | 6.80 | 6.98 | 6.55 | 6.85 | 6.85 | 6.86% | 13,530,000 |
| Jun 30, 2026 | 6.58 | 6.58 | 6.31 | 6.41 | 6.41 | -2.58% | 4,491,800 |
| Jun 29, 2026 | 6.50 | 6.62 | 6.30 | 6.58 | 6.58 | 1.08% | 4,931,410 |
| Jun 26, 2026 | 6.55 | 6.68 | 6.48 | 6.51 | 6.51 | -1.21% | 4,503,500 |
| Jun 25, 2026 | 6.60 | 6.68 | 6.49 | 6.59 | 6.59 | -0.75% | 4,367,400 |
| Jun 24, 2026 | 6.88 | 6.95 | 6.61 | 6.64 | 6.64 | -3.63% | 5,000,466 |
| Jun 23, 2026 | 6.78 | 7.02 | 6.75 | 6.89 | 6.89 | 0.73% | 5,154,226 |
| Jun 22, 2026 | 6.63 | 6.85 | 6.51 | 6.84 | 6.84 | 2.09% | 6,057,138 |
| Jun 18, 2026 | 6.80 | 6.82 | 6.59 | 6.70 | 6.70 | -1.33% | 4,826,594 |
| Jun 17, 2026 | 7.06 | 7.07 | 6.74 | 6.79 | 6.79 | -4.10% | 8,464,001 |
| Jun 16, 2026 | 7.09 | 7.12 | 6.92 | 7.08 | 7.08 | -0.14% | 5,566,821 |
| Jun 15, 2026 | 7.22 | 7.29 | 7.04 | 7.09 | 7.09 | -1.25% | 6,963,400 |
| Jun 12, 2026 | 7.14 | 7.25 | 6.97 | 7.18 | 7.18 | 1.84% | 8,362,416 |
| Jun 11, 2026 | 7.03 | 7.26 | 6.90 | 7.05 | 7.05 | 1.44% | 9,855,462 |
| Jun 10, 2026 | 6.91 | 7.28 | 6.86 | 6.95 | 6.95 | -0.43% | 8,649,162 |
| Jun 9, 2026 | 7.28 | 7.28 | 6.91 | 6.98 | 6.98 | -3.99% | 11,947,824 |
| Jun 8, 2026 | 7.20 | 7.80 | 7.15 | 7.27 | 7.27 | 1.39% | 14,640,301 |
| Jun 5, 2026 | 7.16 | 7.33 | 7.05 | 7.17 | 7.17 | -0.69% | 6,832,653 |
| Jun 4, 2026 | 7.51 | 7.75 | 7.15 | 7.22 | 7.22 | -3.35% | 10,932,200 |
| Jun 3, 2026 | 7.56 | 7.56 | 7.31 | 7.47 | 7.47 | -1.06% | 7,291,362 |
| Jun 2, 2026 | 7.82 | 7.95 | 7.50 | 7.55 | 7.55 | -5.27% | 11,974,600 |
| Jun 1, 2026 | 7.36 | 8.08 | 7.31 | 7.97 | 7.97 | 8.29% | 14,692,470 |
| May 29, 2026 | 7.45 | 7.48 | 7.33 | 7.36 | 7.36 | -1.08% | 6,426,400 |
| May 28, 2026 | 7.56 | 7.57 | 7.28 | 7.44 | 7.44 | -1.20% | 5,475,401 |
| May 27, 2026 | 7.65 | 7.72 | 7.46 | 7.53 | 7.53 | -1.57% | 6,078,700 |
| May 26, 2026 | 7.78 | 7.79 | 7.57 | 7.65 | 7.65 | -1.67% | 5,621,100 |
| May 25, 2026 | 7.80 | 7.88 | 7.68 | 7.78 | 7.78 | -0.26% | 4,670,400 |
| May 22, 2026 | 7.86 | 7.90 | 7.65 | 7.80 | 7.80 | 0.78% | 6,255,000 |