Shandong Minhe Animal Husbandry Co., Ltd. (SHE:002234)
China · Delayed Price · Currency is CNY 6.95
-0.11 (-1.56%)
Oct 28, 2026, 3:04 PM CST
SHE:002234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.39 | 7.39 | 6.92 | 6.95 | 6.95 | -1.56% | 3,680,500 |
| Oct 27, 2026 | 7.34 | 7.34 | 7.05 | 7.06 | 7.06 | -2.89% | 4,112,900 |
| Oct 26, 2026 | 7.39 | 7.47 | 7.20 | 7.27 | 7.27 | -2.42% | 3,992,200 |
| Oct 23, 2026 | 7.39 | 7.50 | 7.17 | 7.45 | 7.45 | 0.13% | 5,338,559 |
| Oct 22, 2026 | 7.56 | 7.64 | 7.39 | 7.44 | 7.44 | -1.72% | 3,756,100 |
| Oct 21, 2026 | 7.45 | 7.70 | 7.42 | 7.57 | 7.57 | 2.16% | 4,032,300 |
| Oct 20, 2026 | 7.35 | 7.59 | 7.35 | 7.41 | 7.41 | -0.40% | 3,268,329 |
| Oct 19, 2026 | 7.59 | 7.65 | 7.36 | 7.44 | 7.44 | -1.59% | 4,930,950 |
| Oct 16, 2026 | 7.47 | 7.79 | 7.43 | 7.56 | 7.56 | 2.30% | 6,729,800 |
| Oct 15, 2026 | 7.50 | 7.51 | 7.35 | 7.39 | 7.39 | -2.89% | 5,284,000 |
| Oct 14, 2026 | 7.70 | 7.91 | 7.61 | 7.61 | 7.61 | -1.55% | 6,812,104 |
| Oct 13, 2026 | 7.67 | 7.75 | 7.47 | 7.73 | 7.73 | 0.52% | 4,550,300 |
| Oct 12, 2026 | 7.80 | 7.87 | 7.66 | 7.69 | 7.69 | -1.41% | 4,489,450 |
| Oct 9, 2026 | 7.85 | 7.92 | 7.66 | 7.80 | 7.80 | - | 4,799,200 |
| Oct 8, 2026 | 7.95 | 8.02 | 7.78 | 7.80 | 7.80 | -1.52% | 4,573,900 |
| Sep 30, 2026 | 7.85 | 8.18 | 7.85 | 7.92 | 7.92 | -0.13% | 3,247,917 |
| Sep 29, 2026 | 7.95 | 7.97 | 7.76 | 7.93 | 7.93 | 1.54% | 4,384,600 |
| Sep 28, 2026 | 7.72 | 7.88 | 7.65 | 7.81 | 7.81 | 0.77% | 5,623,100 |
| Sep 24, 2026 | 7.81 | 7.91 | 7.70 | 7.75 | 7.75 | -1.02% | 4,106,800 |
| Sep 23, 2026 | 7.92 | 7.94 | 7.82 | 7.83 | 7.83 | -1.39% | 3,028,174 |
| Sep 22, 2026 | 7.95 | 8.02 | 7.78 | 7.94 | 7.94 | -0.13% | 4,450,821 |
| Sep 21, 2026 | 7.79 | 7.96 | 7.73 | 7.95 | 7.95 | 2.05% | 4,986,608 |
| Sep 18, 2026 | 7.92 | 7.95 | 7.73 | 7.79 | 7.79 | -1.27% | 5,527,432 |
| Sep 17, 2026 | 7.81 | 8.03 | 7.78 | 7.89 | 7.89 | 1.28% | 5,632,721 |
| Sep 16, 2026 | 7.80 | 8.00 | 7.66 | 7.79 | 7.79 | -0.64% | 7,485,117 |
| Sep 15, 2026 | 7.96 | 7.98 | 7.82 | 7.84 | 7.84 | -1.51% | 4,748,600 |
| Sep 14, 2026 | 8.05 | 8.12 | 7.87 | 7.96 | 7.96 | -1.73% | 6,553,700 |
| 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 |