Xinjiang Western Animal Husbandry Co., Ltd (SHE:300106)
China · Delayed Price · Currency is CNY 11.56
-0.05 (-0.43%)
At close: Sep 5, 2025
SHE:300106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.53 | 11.60 | 11.08 | 11.56 | - | -0.43% | 14,427,400 |
| Sep 4, 2025 | 11.25 | 11.87 | 11.19 | 11.61 | - | 2.74% | 17,719,300 |
| Sep 3, 2025 | 11.81 | 11.96 | 11.22 | 11.30 | - | -4.48% | 11,721,262 |
| Sep 2, 2025 | 11.80 | 12.02 | 11.64 | 11.83 | - | -0.25% | 12,749,980 |
| Sep 1, 2025 | 11.66 | 11.93 | 11.55 | 11.86 | - | 1.45% | 10,601,602 |
| Aug 29, 2025 | 11.68 | 11.98 | 11.62 | 11.69 | - | -0.09% | 12,515,430 |
| Aug 28, 2025 | 11.79 | 12.03 | 11.23 | 11.70 | - | -1.35% | 18,730,489 |
| Aug 27, 2025 | 12.15 | 12.28 | 11.81 | 11.86 | - | -3.10% | 19,839,300 |
| Aug 26, 2025 | 12.41 | 12.58 | 12.22 | 12.24 | - | -2.55% | 18,615,825 |
| Aug 25, 2025 | 12.30 | 12.66 | 12.28 | 12.56 | - | 1.13% | 20,646,068 |
| Aug 22, 2025 | 12.40 | 12.50 | 12.21 | 12.42 | - | 0.08% | 14,514,100 |
| Aug 21, 2025 | 12.59 | 12.76 | 12.33 | 12.41 | - | -2.28% | 23,075,905 |
| Aug 20, 2025 | 12.41 | 13.04 | 12.31 | 12.70 | - | 1.44% | 32,914,443 |
| Aug 19, 2025 | 12.45 | 12.69 | 12.31 | 12.52 | - | 1.71% | 27,428,308 |
| Aug 18, 2025 | 11.95 | 12.36 | 11.85 | 12.31 | - | 2.50% | 24,570,505 |
| Aug 15, 2025 | 11.92 | 12.06 | 11.80 | 12.01 | - | -0.83% | 17,786,299 |
| Aug 14, 2025 | 11.96 | 12.58 | 11.82 | 12.11 | - | 1.25% | 27,566,704 |
| Aug 13, 2025 | 12.18 | 12.46 | 11.91 | 11.96 | - | -1.81% | 17,543,800 |
| Aug 12, 2025 | 12.01 | 12.26 | 12.01 | 12.18 | - | 0.25% | 20,932,752 |
| Aug 11, 2025 | 12.31 | 12.51 | 12.10 | 12.15 | - | -1.06% | 30,690,252 |
| Aug 8, 2025 | 11.70 | 12.78 | 11.51 | 12.28 | - | 4.07% | 38,474,151 |
| Aug 7, 2025 | 11.52 | 11.99 | 11.50 | 11.80 | - | 1.81% | 22,551,691 |
| Aug 6, 2025 | 11.75 | 11.83 | 11.52 | 11.59 | - | -0.34% | 17,418,300 |
| Aug 5, 2025 | 11.54 | 11.79 | 11.53 | 11.63 | - | 0.09% | 18,414,400 |
| Aug 4, 2025 | 11.54 | 11.68 | 11.32 | 11.62 | - | -1.94% | 18,992,298 |
| Aug 1, 2025 | 11.60 | 12.39 | 11.60 | 11.85 | - | -0.42% | 27,574,197 |
| Jul 31, 2025 | 12.03 | 12.40 | 11.86 | 11.90 | - | -6.59% | 36,959,052 |
| Jul 30, 2025 | 11.75 | 13.13 | 11.67 | 12.74 | - | 4.51% | 53,414,094 |
| Jul 29, 2025 | 13.68 | 14.24 | 12.14 | 12.19 | - | 1.41% | 63,229,586 |
| Jul 28, 2025 | 11.43 | 12.07 | 11.35 | 12.02 | - | 5.90% | 32,070,034 |
| Jul 25, 2025 | 11.58 | 11.59 | 11.32 | 11.35 | - | -1.99% | 13,501,600 |
| Jul 24, 2025 | 11.16 | 11.68 | 11.16 | 11.58 | - | 2.66% | 19,620,172 |
| Jul 23, 2025 | 11.42 | 11.56 | 11.18 | 11.28 | - | -0.44% | 16,903,499 |
| Jul 22, 2025 | 11.22 | 11.35 | 11.11 | 11.33 | - | 0.89% | 14,945,899 |
| Jul 21, 2025 | 11.08 | 11.25 | 10.98 | 11.23 | - | 2.18% | 12,555,150 |
| Jul 18, 2025 | 10.92 | 11.07 | 10.89 | 10.99 | - | -0.81% | 10,749,300 |
| Jul 17, 2025 | 11.20 | 11.58 | 11.05 | 11.08 | - | 1.28% | 18,012,601 |
| Jul 16, 2025 | 10.84 | 11.04 | 10.83 | 10.94 | - | 1.11% | 7,237,865 |
| Jul 15, 2025 | 11.16 | 11.22 | 10.75 | 10.82 | - | -3.57% | 12,592,799 |
| Jul 14, 2025 | 11.20 | 11.27 | 11.15 | 11.22 | - | 0.09% | 6,452,100 |
| Jul 11, 2025 | 11.14 | 11.42 | 11.07 | 11.21 | - | 0.09% | 9,828,199 |
| Jul 10, 2025 | 11.27 | 11.38 | 11.10 | 11.20 | - | -0.97% | 11,691,958 |
| Jul 9, 2025 | 11.40 | 11.68 | 11.25 | 11.31 | - | -1.14% | 13,220,986 |
| Jul 8, 2025 | 11.45 | 11.60 | 11.26 | 11.44 | - | -0.09% | 13,108,866 |
| Jul 7, 2025 | 11.18 | 11.54 | 11.17 | 11.45 | - | 0.97% | 15,650,086 |
| Jul 4, 2025 | 12.07 | 12.08 | 11.33 | 11.34 | - | -4.30% | 24,572,600 |
| Jul 3, 2025 | 11.54 | 12.01 | 11.51 | 11.85 | - | 0.94% | 30,320,201 |
| Jul 2, 2025 | 11.30 | 12.00 | 11.21 | 11.74 | - | 2.98% | 34,021,256 |
| Jul 1, 2025 | 11.21 | 11.42 | 11.09 | 11.40 | - | 0.62% | 14,091,700 |
| Jun 30, 2025 | 11.25 | 11.35 | 11.08 | 11.33 | - | -0.87% | 14,853,614 |