Skip to main content
logo
Ningxia Xiaoming Agriculture & Animal Husbandry Co.,Ltd (SHE:300967)
China flag China · Delayed Price · Currency is CNY
16.93
-0.56 (-3.20%)
At close: May 28, 2026

SHE:300967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 202616.0116.3715.6616.3516.101.55%4,904,902
Apr 24, 202616.5616.6616.0116.1015.86-2.72%5,547,961
Apr 23, 202617.4517.5016.5516.5516.30-6.07%8,815,364
Apr 22, 202617.9018.2217.5117.6217.35-2.44%6,562,858
Apr 21, 202617.8618.2617.7718.0617.791.12%6,379,903
Apr 20, 202617.9017.9917.6017.8617.590.11%5,410,477
Apr 17, 202618.1918.4217.7717.8417.57-3.93%8,968,957
Apr 16, 202618.9819.0117.9818.5718.29-6.21%14,548,390
Apr 15, 202618.7619.8818.7319.8019.503.72%12,936,780
Apr 14, 202618.4919.4918.2719.0918.801.87%10,812,090
Apr 13, 202618.2318.9518.0018.7418.462.80%8,851,100
Apr 10, 202618.2018.3518.0518.2317.950.72%4,300,000
Apr 9, 202618.1018.4417.9418.1017.83-0.93%4,656,624
Apr 8, 202617.8718.2717.7118.2717.992.24%6,309,758
Apr 7, 202617.3118.6517.0217.8717.602.41%8,467,438
Apr 3, 202618.4618.5017.4017.4517.19-6.13%7,587,622
Apr 2, 202617.7718.6617.6618.5918.314.56%9,697,697
Apr 1, 202617.7117.8017.5117.7817.511.66%2,463,900
Mar 31, 202617.9018.0617.4417.4917.23-2.29%3,523,900
Mar 30, 202617.7918.1717.7217.9017.63-0.28%3,678,500
Mar 27, 202617.5918.1117.3617.9517.680.90%3,169,500
Mar 26, 202617.9218.1517.4817.7917.52-1.39%3,957,066
Mar 25, 202617.8718.1617.7318.0417.770.84%3,443,900
Mar 24, 202617.6817.9717.3517.8917.622.82%4,355,418
Mar 23, 202618.0018.3317.2817.4017.14-5.69%5,826,576
Mar 20, 202619.0619.2418.4418.4518.17-3.00%4,728,888
Mar 19, 202619.4619.6218.9019.0218.73-3.26%6,129,753
Mar 18, 202619.7319.8419.3919.6619.36-0.46%5,624,372
Mar 17, 202620.7020.9919.7219.7519.45-4.64%8,855,195
Mar 16, 202620.3321.3820.2720.7120.401.87%9,838,469
Mar 13, 202620.8521.2420.2720.3320.02-2.45%9,038,957