Shandong Minhe Animal Husbandry Co., Ltd. (SHE:002234)
China · Delayed Price · Currency is CNY 7.96
-0.14 (-1.73%)
Sep 14, 2026, 3:04 PM CST
SHE:002234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 8.05 | 8.11 | 7.87 | 7.96 | - | -1.73% | 6,561,400 |
| Sep 11, 2026 | 8.31 | 8.36 | 8.06 | 8.10 | 8.10 | -2.88% | 4,966,050 |
| Sep 10, 2026 | 8.56 | 8.58 | 8.33 | 8.34 | 8.34 | -2.57% | 6,075,200 |
| Sep 9, 2026 | 8.43 | 8.65 | 8.36 | 8.56 | 8.56 | 1.06% | 7,828,150 |
| Sep 8, 2026 | 8.51 | 8.68 | 8.43 | 8.47 | 8.47 | -0.59% | 7,837,389 |
| Sep 7, 2026 | 8.34 | 8.57 | 8.32 | 8.52 | 8.52 | 2.16% | 8,233,700 |
| Sep 4, 2026 | 8.01 | 8.45 | 8.00 | 8.34 | 8.34 | 4.38% | 9,121,200 |
| Sep 3, 2026 | 8.16 | 8.22 | 7.98 | 7.99 | 7.99 | -2.08% | 4,474,400 |
| Sep 2, 2026 | 8.27 | 8.38 | 8.12 | 8.16 | 8.16 | -2.16% | 5,241,436 |
| Sep 1, 2026 | 8.23 | 8.45 | 8.19 | 8.34 | 8.34 | 1.21% | 5,996,136 |
| Aug 31, 2026 | 8.14 | 8.35 | 8.14 | 8.24 | 8.24 | - | 6,377,600 |
| Aug 28, 2026 | 8.09 | 8.27 | 8.03 | 8.24 | 8.24 | 1.73% | 5,431,883 |
| Aug 27, 2026 | 8.00 | 8.12 | 7.95 | 8.10 | 8.10 | 1.00% | 4,418,384 |
| Aug 26, 2026 | 7.95 | 8.12 | 7.95 | 8.02 | 8.02 | 0.25% | 4,615,184 |
| Aug 25, 2026 | 7.76 | 8.01 | 7.76 | 8.00 | 8.00 | 2.43% | 6,495,400 |
| Aug 24, 2026 | 7.91 | 8.01 | 7.73 | 7.81 | 7.81 | -1.64% | 7,860,228 |
| Aug 21, 2026 | 7.83 | 8.37 | 7.83 | 7.94 | 7.94 | 1.40% | 13,153,624 |
| Aug 20, 2026 | 7.61 | 7.87 | 7.51 | 7.83 | 7.83 | 4.12% | 8,535,300 |
| Aug 19, 2026 | 7.72 | 7.74 | 7.51 | 7.52 | 7.52 | -2.46% | 6,694,800 |
| Aug 18, 2026 | 7.60 | 7.75 | 7.60 | 7.71 | 7.71 | 1.05% | 5,899,100 |
| Aug 17, 2026 | 7.63 | 7.73 | 7.56 | 7.63 | 7.63 | - | 4,879,999 |
| Aug 14, 2026 | 7.75 | 7.80 | 7.54 | 7.63 | 7.63 | -1.42% | 5,169,600 |
| Aug 13, 2026 | 7.95 | 7.98 | 7.69 | 7.74 | 7.74 | -1.15% | 5,474,700 |
| Aug 12, 2026 | 7.83 | 7.85 | 7.65 | 7.83 | 7.83 | -0.25% | 10,387,046 |
| Aug 11, 2026 | 7.79 | 8.26 | 7.73 | 7.85 | 7.85 | -0.51% | 19,712,439 |
| Aug 10, 2026 | 7.28 | 7.94 | 7.28 | 7.89 | 7.89 | 8.98% | 18,411,460 |
| Aug 7, 2026 | 7.23 | 7.26 | 7.10 | 7.24 | 7.24 | -0.28% | 3,653,100 |
| Aug 6, 2026 | 7.16 | 7.27 | 7.13 | 7.26 | 7.26 | 1.11% | 4,172,017 |
| Aug 5, 2026 | 7.15 | 7.24 | 7.09 | 7.18 | 7.18 | 0.84% | 3,543,602 |
| Aug 4, 2026 | 7.20 | 7.25 | 7.09 | 7.12 | 7.12 | -0.97% | 4,572,430 |
| Aug 3, 2026 | 7.04 | 7.24 | 7.03 | 7.19 | 7.19 | 2.13% | 4,326,401 |
| 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% | 6,229,800 |
| 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 |