Skip to main content
logo
Ningxia Xiaoming Agriculture & Animal Husbandry Co.,Ltd (SHE:300967)
China flag China · Delayed Price · Currency is CNY
15.83
+0.73 (4.83%)
At close: Jul 10, 2026

SHE:300967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202615.1016.1114.8115.8315.834.83%7,241,425
Jul 9, 202615.2215.4414.8515.1015.10-1.88%5,140,400
Jul 8, 202615.6616.0715.3215.3915.39-3.15%5,070,333
Jul 7, 202616.1016.3815.8215.8915.89-2.28%6,533,199
Jul 6, 202616.2016.4015.7816.2616.262.01%8,875,980
Jul 3, 202616.0016.1815.6615.9415.94-0.44%6,436,404
Jul 2, 202615.8516.3215.7016.0116.010.31%10,102,247
Jul 1, 202614.9716.6614.6115.9615.9610.99%15,302,609
Jun 30, 202614.3014.4213.9514.3814.38-0.76%6,353,288
Jun 29, 202613.8315.1013.5214.4914.492.55%9,835,298
Jun 26, 202614.0914.7413.7214.1314.130.86%10,109,897
Jun 25, 202614.8414.9113.9714.0114.01-5.59%9,291,647
Jun 24, 202615.3415.4014.6014.8414.84-4.26%7,468,600
Jun 23, 202615.5616.1615.3215.5015.50-1.84%7,637,780
Jun 22, 202616.0416.2515.4115.7915.79-4.30%8,636,446
Jun 18, 202617.5717.6716.2616.5016.50-6.88%12,132,930
Jun 17, 202618.5518.9417.6717.7217.72-4.68%9,597,497
Jun 16, 202618.0518.7017.6818.5918.592.20%10,247,710
Jun 15, 202618.7118.9718.0418.1918.19-3.30%11,900,860
Jun 12, 202618.3919.1918.1018.8118.811.24%12,181,980
Jun 11, 202617.0819.4616.8118.5818.587.40%18,823,180
Jun 10, 202617.2618.1816.7217.3017.30-0.12%14,496,010
Jun 9, 202618.2918.4516.9317.3217.32-5.10%15,009,251
Jun 8, 202618.8720.2617.9418.2518.252.82%19,655,096
Jun 5, 202618.5018.9317.4717.7517.75-6.92%17,470,220
Jun 4, 202619.6920.4318.8019.0719.07-1.14%19,199,010
Jun 3, 202620.0020.0618.8219.2919.29-5.99%17,019,070
Jun 2, 202620.3621.0019.9220.5220.52-2.38%17,173,790
Jun 1, 202619.0321.4018.4121.0221.0217.83%25,325,200
May 29, 202616.9418.3616.9017.8417.845.38%12,746,930
May 28, 202617.4418.0916.7116.9316.93-3.20%10,056,110
May 27, 202616.9618.0016.8317.4917.495.74%12,157,110
May 26, 202616.3217.1616.3216.5416.541.60%6,583,318
May 25, 202616.7317.1216.4116.5316.280.06%4,187,096
May 22, 202616.5016.6816.2216.5216.270.85%3,041,398
May 21, 202616.8017.3416.2716.3816.13-2.85%5,261,300
May 20, 202617.0517.1116.6816.8616.61-0.82%3,219,178
May 19, 202616.9117.3016.7517.0016.741.31%3,831,907
May 18, 202617.0017.1316.6316.7816.53-2.04%4,696,400
May 15, 202617.3317.5516.9617.1316.87-1.32%5,444,898
May 14, 202617.5717.8517.2317.3617.10-1.20%6,925,689
May 13, 202617.8718.2217.4317.5717.30-2.28%5,648,300
May 12, 202617.6218.2917.4217.9817.713.10%10,000,970
May 11, 202617.1717.6317.0417.4417.182.35%6,549,008
May 8, 202616.6817.1116.5817.0416.782.16%4,688,992
May 7, 202616.8416.9316.5716.6816.43-1.01%3,319,431
May 6, 202616.7916.9416.6316.8516.601.44%3,322,597
Apr 30, 202616.5016.7716.4516.6116.360.06%3,187,578
Apr 29, 202616.5016.9716.4216.6016.350.18%4,500,278
Apr 28, 202616.3216.6616.1816.5716.321.35%5,014,286