Shandong Minhe Animal Husbandry Co., Ltd. (SHE:002234)
China · Delayed Price · Currency is CNY 7.44
-0.09 (-1.20%)
May 28, 2026, 3:04 PM CST
SHE:002234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.87 | 8.14 | 7.73 | 7.74 | 7.74 | -1.15% | 10,385,700 |
| May 20, 2026 | 8.00 | 8.00 | 7.77 | 7.83 | 7.83 | -2.12% | 8,229,400 |
| May 19, 2026 | 8.25 | 8.33 | 7.89 | 8.00 | 8.00 | -2.08% | 11,880,200 |
| May 18, 2026 | 8.34 | 8.38 | 7.96 | 8.17 | 8.17 | -2.62% | 15,359,620 |
| May 15, 2026 | 8.51 | 8.58 | 8.23 | 8.39 | 8.39 | -2.44% | 13,648,520 |
| May 14, 2026 | 8.25 | 8.97 | 8.14 | 8.60 | 8.60 | 4.62% | 16,523,000 |
| May 13, 2026 | 8.28 | 8.28 | 8.11 | 8.22 | 8.22 | 0.12% | 6,274,700 |
| May 12, 2026 | 8.44 | 8.46 | 8.14 | 8.21 | 8.21 | -2.84% | 9,190,636 |
| May 11, 2026 | 8.53 | 8.58 | 8.40 | 8.45 | 8.45 | -0.71% | 5,996,991 |
| May 8, 2026 | 8.55 | 8.63 | 8.41 | 8.51 | 8.51 | - | 5,544,015 |
| May 7, 2026 | 8.72 | 8.78 | 8.48 | 8.51 | 8.51 | -2.30% | 6,346,400 |
| May 6, 2026 | 8.75 | 8.77 | 8.61 | 8.71 | 8.71 | 0.69% | 5,738,169 |
| Apr 30, 2026 | 8.70 | 8.76 | 8.62 | 8.65 | 8.65 | - | 3,782,000 |
| Apr 29, 2026 | 8.51 | 8.78 | 8.45 | 8.65 | 8.65 | 1.65% | 6,730,585 |
| Apr 28, 2026 | 8.51 | 8.61 | 8.37 | 8.51 | 8.51 | - | 5,247,963 |
| Apr 27, 2026 | 8.54 | 8.55 | 8.24 | 8.51 | 8.51 | -1.28% | 8,955,563 |
| Apr 24, 2026 | 8.65 | 8.72 | 8.50 | 8.62 | 8.62 | -0.81% | 4,972,600 |
| Apr 23, 2026 | 8.77 | 8.77 | 8.50 | 8.69 | 8.69 | -1.14% | 5,582,400 |
| Apr 22, 2026 | 8.86 | 8.98 | 8.75 | 8.79 | 8.79 | -0.57% | 6,281,800 |
| Apr 21, 2026 | 8.63 | 9.11 | 8.58 | 8.84 | 8.84 | 2.43% | 9,939,291 |
| Apr 20, 2026 | 8.59 | 8.65 | 8.45 | 8.63 | 8.63 | 0.70% | 4,011,100 |
| Apr 17, 2026 | 8.76 | 8.76 | 8.52 | 8.57 | 8.57 | -2.06% | 5,128,863 |
| Apr 16, 2026 | 8.66 | 8.81 | 8.58 | 8.75 | 8.75 | 1.04% | 4,702,037 |
| Apr 15, 2026 | 8.72 | 8.73 | 8.52 | 8.66 | 8.66 | -0.23% | 4,908,691 |
| Apr 14, 2026 | 8.64 | 8.72 | 8.51 | 8.68 | 8.68 | 1.40% | 7,108,500 |
| Apr 13, 2026 | 8.39 | 8.59 | 8.34 | 8.56 | 8.56 | 2.27% | 5,684,700 |
| Apr 10, 2026 | 8.37 | 8.48 | 8.32 | 8.37 | 8.37 | 0.12% | 4,740,200 |
| Apr 9, 2026 | 8.47 | 8.58 | 8.31 | 8.36 | 8.36 | -1.42% | 5,809,000 |
| Apr 8, 2026 | 8.43 | 8.48 | 8.31 | 8.48 | 8.48 | 1.19% | 6,447,192 |
| Apr 7, 2026 | 8.03 | 8.48 | 7.95 | 8.38 | 8.38 | 5.28% | 9,876,917 |
| Apr 3, 2026 | 8.32 | 8.33 | 7.92 | 7.96 | 7.96 | -4.21% | 7,626,851 |
| Apr 2, 2026 | 8.27 | 8.44 | 8.18 | 8.31 | 8.31 | 0.48% | 6,370,850 |
| Apr 1, 2026 | 8.31 | 8.35 | 8.17 | 8.27 | 8.27 | 0.73% | 4,990,730 |
| Mar 31, 2026 | 8.37 | 8.48 | 8.18 | 8.21 | 8.21 | -2.26% | 5,697,100 |
| Mar 30, 2026 | 8.36 | 8.54 | 8.29 | 8.40 | 8.40 | 0.48% | 6,135,900 |
| Mar 27, 2026 | 8.10 | 8.38 | 8.08 | 8.36 | 8.36 | 2.33% | 6,285,200 |
| 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% | 10,518,770 |
| 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 |