Xinjiang Western Animal Husbandry Co., Ltd (SHE:300106)
China · Delayed Price · Currency is CNY 9.82
-0.05 (-0.51%)
Aug 24, 2026, 4:00 PM EDT
SHE:300106 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.86 | 9.93 | 9.65 | 9.82 | 9.82 | -0.51% | 8,339,100 |
| Aug 21, 2026 | 9.84 | 10.05 | 9.69 | 9.87 | 9.87 | -0.70% | 11,798,200 |
| 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% | 29,012,190 |
| Aug 17, 2026 | 9.95 | 10.69 | 9.85 | 10.30 | 10.30 | 4.78% | 19,945,190 |
| 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% | 12,994,720 |
| Aug 12, 2026 | 9.81 | 10.14 | 9.75 | 10.12 | 10.12 | 2.85% | 10,985,520 |
| Aug 11, 2026 | 9.66 | 9.99 | 9.64 | 9.84 | 9.84 | 0.61% | 10,596,410 |
| Aug 10, 2026 | 9.33 | 9.80 | 9.33 | 9.78 | 9.78 | 4.71% | 14,689,090 |
| Aug 7, 2026 | 9.47 | 9.48 | 9.14 | 9.34 | 9.34 | -1.48% | 10,636,370 |
| 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% | 16,491,410 |
| Aug 3, 2026 | 8.99 | 9.26 | 8.79 | 9.15 | 9.15 | 2.23% | 15,718,300 |
| Jul 31, 2026 | 8.42 | 8.99 | 8.40 | 8.95 | 8.95 | 2.76% | 20,315,148 |
| Jul 30, 2026 | 8.87 | 9.17 | 8.62 | 8.71 | 8.71 | -5.94% | 28,193,329 |
| Jul 29, 2026 | 8.69 | 9.78 | 8.55 | 9.26 | 9.26 | 7.55% | 32,365,936 |
| 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% | 10,294,900 |
| 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% | 19,369,038 |
| Jul 20, 2026 | 9.15 | 9.58 | 8.85 | 8.93 | 8.93 | -5.20% | 21,955,200 |
| Jul 17, 2026 | 9.70 | 10.60 | 9.24 | 9.42 | 9.42 | -1.36% | 24,561,627 |
| 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% | 7,923,600 |
| 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 |
| Jul 6, 2026 | 10.21 | 10.43 | 10.11 | 10.20 | 10.20 | - | 6,070,312 |
| Jul 3, 2026 | 10.23 | 10.32 | 10.04 | 10.20 | 10.20 | 1.09% | 7,042,624 |
| Jul 2, 2026 | 10.11 | 10.34 | 10.00 | 10.09 | 10.09 | -0.49% | 8,491,360 |
| Jul 1, 2026 | 9.91 | 10.21 | 9.77 | 10.14 | 10.14 | 3.05% | 8,319,105 |
| Jun 30, 2026 | 9.97 | 10.07 | 9.71 | 9.84 | 9.84 | -1.89% | 6,562,628 |
| Jun 29, 2026 | 9.91 | 10.05 | 9.58 | 10.03 | 10.03 | 0.80% | 7,782,100 |
| Jun 26, 2026 | 10.11 | 10.17 | 9.81 | 9.95 | 9.95 | -1.87% | 6,495,500 |
| Jun 25, 2026 | 10.39 | 10.42 | 10.07 | 10.14 | 10.14 | -2.50% | 6,468,430 |
| Jun 24, 2026 | 10.96 | 11.00 | 10.25 | 10.40 | 10.40 | -5.11% | 7,846,600 |
| Jun 23, 2026 | 10.90 | 11.33 | 10.84 | 10.96 | 10.96 | -0.81% | 8,428,700 |
| Jun 22, 2026 | 11.08 | 11.18 | 10.59 | 11.05 | 11.05 | -0.27% | 7,790,476 |
| Jun 18, 2026 | 11.29 | 11.41 | 10.96 | 11.08 | 11.08 | -3.15% | 7,295,087 |
| Jun 17, 2026 | 11.48 | 11.62 | 11.23 | 11.44 | 11.44 | -1.04% | 6,954,448 |
| Jun 16, 2026 | 11.14 | 11.83 | 10.97 | 11.56 | 11.56 | 3.21% | 8,666,040 |
| Jun 15, 2026 | 11.57 | 11.83 | 11.08 | 11.20 | 11.20 | -3.45% | 9,709,869 |