Skip to main content
logo
Ningxia Xiaoming Agriculture & Animal Husbandry Co.,Ltd (SHE:300967)
China flag China · Delayed Price · Currency is CNY
17.63
-0.49 (-2.70%)
Sep 11, 2026, 4:00 PM EDT

SHE:300967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202618.0718.1617.4917.5217.52-3.31%5,720,600
Sep 10, 202618.6418.6418.0818.1218.12-2.74%6,384,366
Sep 9, 202618.6519.4518.5018.6318.63-0.27%12,014,956
Sep 8, 202618.2718.9818.0518.6818.682.41%11,195,869
Sep 7, 202617.9018.3517.7618.2418.241.84%8,053,261
Sep 4, 202617.3518.3417.0617.9117.914.37%8,380,708
Sep 3, 202617.4917.5217.0117.1617.16-1.72%4,508,714
Sep 2, 202617.9917.9917.4117.4617.46-2.51%6,298,887
Sep 1, 202617.4118.3417.3317.9117.911.76%8,944,478
Aug 31, 202617.7218.0017.5117.6017.60-0.34%7,540,556
Aug 28, 202617.3917.7517.2317.6617.661.20%5,429,975
Aug 27, 202617.4517.7017.0917.4517.45-0.34%5,458,638
Aug 26, 202616.8017.6016.7517.5117.512.64%9,498,593
Aug 25, 202616.2517.1616.1017.0617.064.28%9,431,482
Aug 24, 202616.3116.4315.9116.3616.36-0.55%6,372,200
Aug 21, 202616.7216.7516.1016.4516.45-1.73%9,994,029
Aug 20, 202616.3217.1716.1016.7416.74-2.84%15,348,873
Aug 19, 202617.5118.6816.6617.2317.232.07%17,919,106
Aug 18, 202616.3017.6316.1616.8816.882.55%15,562,287
Aug 17, 202616.2116.6816.0016.4616.462.30%6,458,300
Aug 14, 202616.3216.4315.8516.0916.09-0.68%3,760,000
Aug 13, 202616.3416.5216.1016.2016.20-0.86%4,340,295
Aug 12, 202616.4016.5416.1516.3416.34-1.03%5,581,798
Aug 11, 202616.0516.9816.0216.5116.510.73%9,945,187
Aug 10, 202615.1716.4215.1216.3916.397.62%10,867,698
Aug 7, 202615.2715.2814.9015.2315.23-0.33%3,814,646
Aug 6, 202615.1715.2814.9015.2815.280.73%4,827,099
Aug 5, 202614.9815.2614.8415.1715.171.61%4,469,075
Aug 4, 202614.9915.1114.7614.9314.93-0.33%3,157,000
Aug 3, 202614.6315.0414.6014.9814.982.11%3,177,590
Jul 31, 202614.2614.7214.1414.6714.672.02%3,080,472
Jul 30, 202614.6114.8814.3114.3814.38-1.51%3,656,526
Jul 29, 202614.4314.7714.3114.6014.600.83%3,905,193
Jul 28, 202614.0514.6413.9814.4814.482.48%4,119,107
Jul 27, 202613.7714.1413.7214.1314.132.76%2,381,560
Jul 24, 202614.2914.4813.7513.7513.75-5.17%3,846,900
Jul 23, 202614.2714.5914.0214.5014.502.18%4,301,681
Jul 22, 202613.9714.3313.8614.1914.191.14%4,195,922
Jul 21, 202614.1314.4113.4114.0314.03-1.06%6,846,334
Jul 20, 202614.5014.7814.0214.1814.18-2.54%5,179,354
Jul 17, 202615.0515.4014.4214.5514.55-4.65%5,389,295
Jul 16, 202615.1215.8614.9315.2615.260.93%6,369,405
Jul 15, 202614.9815.4514.9115.1215.12-0.13%4,238,700
Jul 14, 202615.2515.3514.7115.1415.14-0.72%4,129,400
Jul 13, 202615.5815.8315.2115.2515.25-3.66%5,103,000
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