Skip to main content
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
26.81
+0.06 (0.22%)
At close: Dec 5, 2025

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7527.0026.7026.8126.810.22%6,662,391
Dec 4, 202527.3027.3826.6726.7526.75-2.01%11,652,650
Dec 3, 202527.5027.5327.2227.3027.30-1.02%6,613,521
Dec 2, 202527.2427.6027.1527.5827.581.29%11,603,290
Dec 1, 202526.9927.3026.8927.2327.230.89%8,198,647
Nov 28, 202527.0827.1926.8826.9926.99-0.41%8,556,941
Nov 27, 202526.9627.3026.7727.1027.100.63%9,024,286
Nov 26, 202527.2227.5026.7826.9326.93-0.99%10,816,130
Nov 25, 202527.1527.3826.8627.2027.200.07%13,285,833
Nov 24, 202527.1727.4827.1027.1827.18-0.18%11,896,272
Nov 21, 202527.1727.5327.0527.2327.23-0.26%14,205,420
Nov 20, 202527.5027.5327.2027.3027.30-0.36%9,835,799
Nov 19, 202527.1527.6627.1427.4027.400.92%11,486,570
Nov 18, 202527.0527.5527.0027.1527.150.37%11,792,490
Nov 17, 202526.8927.1826.5727.0527.050.60%10,467,310
Nov 14, 202526.7827.2026.7526.8926.89-0.11%10,572,110
Nov 13, 202526.7826.9826.3126.9226.920.45%11,513,360
Nov 12, 202526.8526.9426.6726.8026.80-0.15%7,429,553
Nov 11, 202526.8226.9726.6626.8426.840.07%9,660,282
Nov 10, 202526.1827.0026.1426.8226.822.41%13,899,330
Nov 7, 202526.0926.3425.9526.1926.190.34%6,066,975
Nov 6, 202525.8826.1625.8226.1026.100.89%8,013,271
Nov 5, 202526.1126.1225.7525.8725.87-0.96%8,693,492
Nov 4, 202526.0326.2425.9126.1226.120.38%9,784,332
Nov 3, 202525.7526.2425.7426.0226.021.09%12,465,910
Oct 31, 202525.4825.8825.3625.7425.741.14%15,779,870
Oct 30, 202525.4225.8325.3825.4525.450.16%7,904,321
Oct 29, 202525.3525.4625.1625.4125.411.03%6,440,655
Oct 28, 202525.3925.4925.1525.1525.15-0.95%5,013,054
Oct 27, 202525.3025.5025.1625.3925.390.32%6,588,687
Oct 24, 202525.5525.5525.2625.3125.31-0.94%6,481,170
Oct 23, 202525.4325.6525.4225.5525.550.51%6,751,346
Oct 22, 202525.3125.6525.3025.4225.420.28%6,964,300
Oct 21, 202525.3025.4225.1525.3525.350.28%6,223,248
Oct 20, 202525.3625.4925.1025.2825.28-0.32%8,517,638
Oct 17, 202525.3525.5725.2225.3625.36-0.16%10,716,990
Oct 16, 202525.2125.4825.1825.4025.400.99%10,802,220
Oct 15, 202524.9425.2324.8225.1525.150.64%11,262,000
Oct 14, 202524.7125.0724.6324.9924.991.17%12,981,050
Oct 13, 202524.6424.7724.5224.7024.70-0.52%8,478,746
Oct 10, 202524.6024.8624.5724.8324.830.44%8,690,725
Oct 9, 202524.7424.7424.4024.7224.72-0.08%13,765,280
Sep 30, 202524.7824.7924.6024.7424.74-0.12%5,625,602
Sep 29, 202524.7024.9024.4624.7724.770.28%9,589,696
Sep 26, 202524.6624.8424.4824.7024.700.04%6,721,917
Sep 25, 202524.9724.9824.6724.6924.69-1.08%9,042,706
Sep 24, 202524.8925.2424.8524.9624.96-0.16%8,123,863
Sep 23, 202524.8125.0124.7025.0025.000.73%9,730,245
Sep 22, 202525.0225.0524.7024.8224.82-1.00%8,138,348
Sep 19, 202525.0625.1424.8925.0725.070.08%7,590,175