Xinjiang Western Animal Husbandry Co., Ltd (SHE:300106)
China · Delayed Price · Currency is CNY 10.96
-0.24 (-2.14%)
At close: Sep 14, 2026
SHE:300106 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 11.36 | 11.36 | 10.88 | 10.96 | 10.96 | -2.14% | 9,408,701 |
| Sep 11, 2026 | 11.44 | 11.59 | 11.11 | 11.20 | 11.20 | -3.03% | 8,185,665 |
| Sep 10, 2026 | 12.01 | 12.05 | 11.50 | 11.55 | 11.55 | -3.27% | 11,153,876 |
| Sep 9, 2026 | 12.02 | 12.23 | 11.83 | 11.94 | 11.94 | -1.32% | 15,117,906 |
| Sep 8, 2026 | 11.78 | 12.79 | 11.58 | 12.10 | 12.10 | 2.20% | 19,986,960 |
| Sep 7, 2026 | 11.45 | 11.90 | 11.38 | 11.84 | 11.84 | 3.50% | 13,718,366 |
| Sep 4, 2026 | 10.98 | 11.77 | 10.88 | 11.44 | 11.44 | 4.28% | 12,658,600 |
| Sep 3, 2026 | 11.18 | 11.31 | 10.89 | 10.97 | 10.97 | -2.23% | 10,281,184 |
| Sep 2, 2026 | 11.32 | 11.60 | 11.05 | 11.22 | 11.22 | -1.49% | 15,060,590 |
| Sep 1, 2026 | 11.20 | 11.67 | 11.13 | 11.39 | 11.39 | 1.42% | 17,396,790 |
| Aug 31, 2026 | 11.18 | 11.47 | 11.01 | 11.23 | 11.23 | 0.99% | 19,881,900 |
| Aug 28, 2026 | 10.65 | 11.23 | 10.65 | 11.12 | 11.12 | 3.73% | 14,140,510 |
| Aug 27, 2026 | 10.34 | 10.87 | 10.34 | 10.72 | 10.72 | 2.68% | 12,445,200 |
| Aug 26, 2026 | 10.48 | 10.69 | 10.35 | 10.44 | 10.44 | -1.51% | 14,701,532 |
| Aug 25, 2026 | 9.68 | 10.73 | 9.68 | 10.60 | 10.60 | 7.94% | 17,728,445 |
| Aug 24, 2026 | 9.86 | 9.93 | 9.65 | 9.82 | 9.82 | -0.51% | 8,338,100 |
| Aug 21, 2026 | 9.84 | 10.05 | 9.69 | 9.87 | 9.87 | -0.70% | 11,795,200 |
| Aug 20, 2026 | 9.98 | 10.00 | 9.70 | 9.94 | 9.94 | 1.64% | 14,848,800 |
| Aug 19, 2026 | 10.61 | 10.68 | 9.78 | 9.78 | 9.78 | -10.19% | 25,853,360 |
| Aug 18, 2026 | 10.31 | 10.98 | 10.23 | 10.89 | 10.89 | 5.73% | 29,012,199 |
| Aug 17, 2026 | 9.95 | 10.69 | 9.85 | 10.30 | 10.30 | 4.78% | 19,945,199 |
| Aug 14, 2026 | 10.07 | 10.09 | 9.71 | 9.83 | 9.83 | -3.06% | 9,802,524 |
| Aug 13, 2026 | 10.06 | 10.36 | 9.80 | 10.14 | 10.14 | 0.20% | 12,994,724 |
| Aug 12, 2026 | 9.81 | 10.14 | 9.75 | 10.12 | 10.12 | 2.85% | 10,985,525 |
| Aug 11, 2026 | 9.66 | 9.99 | 9.64 | 9.84 | 9.84 | 0.61% | 10,596,413 |
| Aug 10, 2026 | 9.33 | 9.80 | 9.33 | 9.78 | 9.78 | 4.71% | 14,689,099 |
| Aug 7, 2026 | 9.47 | 9.48 | 9.14 | 9.34 | 9.34 | -1.48% | 10,636,376 |
| Aug 6, 2026 | 9.54 | 9.64 | 9.24 | 9.48 | 9.48 | -0.42% | 14,570,700 |
| Aug 5, 2026 | 9.23 | 9.55 | 9.23 | 9.52 | 9.52 | 2.26% | 13,749,150 |
| Aug 4, 2026 | 9.15 | 9.45 | 9.12 | 9.31 | 9.31 | 1.75% | 16,491,418 |
| Aug 3, 2026 | 8.99 | 9.26 | 8.79 | 9.15 | 9.15 | 2.23% | 15,708,800 |
| Jul 31, 2026 | 8.42 | 8.99 | 8.40 | 8.95 | 8.95 | 2.76% | 20,312,048 |
| Jul 30, 2026 | 8.87 | 9.17 | 8.62 | 8.71 | 8.71 | -5.94% | 28,193,229 |
| Jul 29, 2026 | 8.69 | 9.78 | 8.55 | 9.26 | 9.26 | 7.55% | 32,363,936 |
| Jul 28, 2026 | 8.37 | 8.79 | 8.36 | 8.61 | 8.61 | 2.74% | 10,589,942 |
| Jul 27, 2026 | 8.15 | 8.43 | 8.12 | 8.38 | 8.38 | 2.82% | 6,865,722 |
| Jul 24, 2026 | 8.39 | 8.49 | 8.11 | 8.15 | 8.15 | -3.89% | 9,231,700 |
| Jul 23, 2026 | 8.13 | 8.48 | 8.03 | 8.48 | 8.48 | 4.82% | 10,292,800 |
| Jul 22, 2026 | 8.31 | 8.49 | 8.06 | 8.09 | 8.09 | -3.46% | 12,429,642 |
| Jul 21, 2026 | 9.00 | 9.00 | 8.05 | 8.38 | 8.38 | -6.16% | 19,368,038 |
| Jul 20, 2026 | 9.15 | 9.58 | 8.85 | 8.93 | 8.93 | -5.20% | 21,955,203 |
| Jul 17, 2026 | 9.70 | 10.60 | 9.24 | 9.42 | 9.42 | -1.36% | 24,561,127 |
| Jul 16, 2026 | 9.45 | 9.79 | 9.45 | 9.55 | 9.55 | -0.52% | 8,038,100 |
| Jul 15, 2026 | 9.37 | 9.71 | 9.32 | 9.60 | 9.60 | 1.91% | 6,834,901 |
| Jul 14, 2026 | 9.30 | 9.47 | 9.13 | 9.42 | 9.42 | 1.29% | 6,678,100 |
| Jul 13, 2026 | 9.66 | 9.76 | 9.30 | 9.30 | 9.30 | -3.93% | 5,594,800 |
| Jul 10, 2026 | 9.74 | 10.00 | 9.46 | 9.68 | 9.68 | 0.41% | 7,923,500 |
| Jul 9, 2026 | 9.72 | 9.81 | 9.43 | 9.64 | 9.64 | -1.13% | 4,692,201 |
| Jul 8, 2026 | 9.88 | 9.89 | 9.62 | 9.75 | 9.75 | -1.12% | 4,984,800 |
| Jul 7, 2026 | 10.15 | 10.20 | 9.79 | 9.86 | 9.86 | -3.33% | 5,526,000 |