Xinjiang Western Animal Husbandry Co., Ltd (SHE:300106)
China · Delayed Price · Currency is CNY 11.85
-0.05 (-0.42%)
At close: Aug 1, 2025, 2:57 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 11.32 | 11.80 | 11.13 | 11.43 | - | 1.60% | 25,490,001 |
| Jun 26, 2025 | 10.81 | 11.66 | 10.74 | 11.25 | - | 4.17% | 28,268,857 |
| Jun 25, 2025 | 10.98 | 11.09 | 10.63 | 10.80 | - | -0.18% | 13,399,822 |
| Jun 24, 2025 | 10.60 | 10.83 | 10.59 | 10.82 | - | 1.79% | 10,284,930 |
| Jun 23, 2025 | 10.38 | 10.65 | 10.19 | 10.63 | - | 0.76% | 9,767,421 |
| Jun 20, 2025 | 10.47 | 10.60 | 10.28 | 10.55 | - | 0.96% | 10,474,897 |
| Jun 19, 2025 | 10.86 | 10.89 | 10.43 | 10.45 | - | -4.22% | 14,071,900 |
| Jun 18, 2025 | 11.18 | 11.38 | 10.84 | 10.91 | - | -5.13% | 23,376,804 |
| Jun 17, 2025 | 11.13 | 12.13 | 11.01 | 11.50 | - | 5.41% | 36,600,501 |
| Jun 16, 2025 | 10.63 | 11.08 | 10.53 | 10.91 | - | 1.87% | 9,928,001 |
| Jun 13, 2025 | 11.30 | 11.45 | 10.66 | 10.71 | - | -5.64% | 17,367,600 |
| Jun 12, 2025 | 11.52 | 11.52 | 11.21 | 11.35 | - | -0.79% | 12,419,300 |
| Jun 11, 2025 | 11.41 | 11.58 | 11.34 | 11.44 | - | -1.55% | 16,125,100 |
| Jun 10, 2025 | 11.31 | 11.78 | 11.14 | 11.62 | - | 2.74% | 29,806,400 |
| Jun 9, 2025 | 11.15 | 11.31 | 11.15 | 11.31 | - | 1.34% | 8,727,000 |
| Jun 6, 2025 | 11.36 | 11.38 | 11.05 | 11.16 | - | -1.85% | 11,473,100 |
| Jun 5, 2025 | 11.58 | 11.60 | 11.30 | 11.37 | - | -2.74% | 14,634,864 |
| Jun 4, 2025 | 11.43 | 11.80 | 11.36 | 11.69 | - | 1.30% | 21,128,401 |
| Jun 3, 2025 | 11.05 | 11.55 | 11.05 | 11.54 | - | 2.85% | 17,384,300 |
| May 30, 2025 | 11.48 | 11.66 | 11.14 | 11.22 | - | -2.94% | 16,511,250 |
| May 29, 2025 | 11.50 | 11.69 | 11.25 | 11.56 | - | -2.03% | 27,145,300 |
| May 28, 2025 | 11.36 | 11.85 | 11.17 | 11.80 | - | 2.70% | 39,580,773 |
| May 27, 2025 | 10.88 | 12.35 | 10.86 | 11.49 | - | 6.98% | 37,649,364 |
| May 26, 2025 | 10.54 | 10.83 | 10.45 | 10.74 | - | 1.32% | 9,796,000 |
| May 23, 2025 | 10.84 | 10.85 | 10.60 | 10.60 | - | -2.57% | 11,603,800 |