Sichuan Hexie Shuangma Co., Ltd. (SHE:000935)
China
· Delayed Price · Currency is CNY 23.89
+1.45 (6.46%)
At close: Dec 5, 2025
Sichuan Hexie Shuangma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.37 | 24.15 | 22.02 | 23.89 | 23.89 | 6.46% | 18,841,376 |
| Dec 4, 2025 | 22.16 | 22.56 | 22.10 | 22.44 | 22.44 | 1.36% | 11,177,600 |
| Dec 3, 2025 | 22.68 | 22.88 | 22.12 | 22.14 | 22.14 | -2.77% | 12,979,160 |
| Dec 2, 2025 | 23.12 | 23.30 | 22.75 | 22.77 | 22.77 | -2.27% | 11,904,980 |
| Dec 1, 2025 | 23.11 | 23.68 | 23.00 | 23.30 | 23.30 | -0.17% | 17,283,140 |
| Nov 28, 2025 | 22.73 | 23.41 | 22.73 | 23.34 | 23.34 | 2.86% | 14,259,510 |
| Nov 27, 2025 | 22.79 | 23.14 | 22.55 | 22.69 | 22.69 | -0.44% | 13,498,060 |
| Nov 26, 2025 | 23.62 | 23.67 | 22.78 | 22.79 | 22.79 | -3.39% | 22,461,780 |
| Nov 25, 2025 | 22.00 | 24.34 | 21.94 | 23.59 | 23.59 | 6.26% | 30,779,140 |
| Nov 24, 2025 | 21.36 | 22.47 | 21.20 | 22.20 | 22.20 | 4.27% | 23,469,550 |
| Nov 21, 2025 | 21.57 | 22.19 | 21.24 | 21.29 | 21.29 | -1.11% | 23,511,430 |
| Nov 20, 2025 | 20.90 | 21.76 | 20.69 | 21.53 | 21.53 | 3.01% | 19,723,830 |
| Nov 19, 2025 | 20.82 | 21.19 | 20.04 | 20.90 | 20.90 | 2.20% | 16,215,070 |
| Nov 18, 2025 | 20.91 | 21.67 | 20.37 | 20.45 | 20.45 | 1.69% | 21,729,590 |
| Nov 17, 2025 | 19.95 | 20.14 | 19.68 | 20.11 | 20.11 | 0.40% | 7,118,880 |
| Nov 14, 2025 | 20.29 | 20.44 | 20.02 | 20.03 | 20.03 | -1.72% | 8,489,233 |
| Nov 13, 2025 | 20.40 | 20.68 | 20.18 | 20.38 | 20.38 | -1.45% | 10,673,780 |
| Nov 12, 2025 | 21.20 | 21.30 | 20.33 | 20.68 | 20.68 | -3.23% | 15,706,680 |
| Nov 11, 2025 | 21.00 | 22.22 | 21.00 | 21.37 | 21.37 | 5.06% | 27,717,030 |
| Nov 10, 2025 | 20.80 | 20.98 | 20.17 | 20.34 | 20.34 | 0.20% | 10,958,420 |
| Nov 7, 2025 | 20.24 | 20.60 | 20.12 | 20.30 | 20.30 | 0.50% | 8,728,596 |
| Nov 6, 2025 | 20.75 | 20.89 | 20.11 | 20.20 | 20.20 | -2.88% | 12,282,320 |
| Nov 5, 2025 | 20.83 | 21.07 | 20.66 | 20.80 | 20.80 | -1.05% | 7,722,700 |
| Nov 4, 2025 | 21.00 | 21.24 | 20.80 | 21.02 | 21.02 | -0.76% | 9,910,500 |
| Nov 3, 2025 | 20.22 | 21.37 | 20.12 | 21.18 | 21.18 | 4.13% | 16,702,710 |
| Oct 31, 2025 | 20.06 | 21.22 | 19.95 | 20.34 | 20.34 | 1.60% | 15,619,470 |
| Oct 30, 2025 | 19.81 | 20.37 | 19.59 | 20.02 | 20.02 | 0.40% | 9,263,337 |
| Oct 29, 2025 | 19.62 | 20.10 | 19.61 | 19.94 | 19.94 | 1.27% | 9,041,598 |
| Oct 28, 2025 | 19.74 | 19.98 | 19.68 | 19.69 | 19.69 | -1.30% | 6,282,469 |
| Oct 27, 2025 | 19.45 | 20.50 | 19.39 | 19.95 | 19.95 | 3.37% | 12,370,340 |
| Oct 24, 2025 | 19.25 | 19.58 | 19.21 | 19.30 | 19.30 | 0.26% | 5,020,000 |
| Oct 23, 2025 | 19.67 | 19.95 | 19.09 | 19.25 | 19.25 | -2.28% | 7,158,100 |
| Oct 22, 2025 | 19.96 | 20.13 | 19.60 | 19.70 | 19.70 | -2.14% | 5,718,410 |
| Oct 21, 2025 | 19.66 | 20.22 | 19.66 | 20.13 | 20.13 | 1.87% | 5,873,635 |
| Oct 20, 2025 | 20.02 | 20.20 | 19.57 | 19.76 | 19.76 | -0.65% | 7,030,694 |
| Oct 17, 2025 | 21.07 | 21.28 | 19.82 | 19.89 | 19.89 | -5.82% | 10,645,130 |
| Oct 16, 2025 | 21.35 | 21.47 | 21.00 | 21.12 | 21.12 | -1.68% | 5,867,445 |
| Oct 15, 2025 | 21.50 | 21.55 | 21.08 | 21.48 | 21.48 | 0.61% | 6,253,878 |
| Oct 14, 2025 | 21.73 | 22.02 | 21.26 | 21.35 | 21.35 | -1.61% | 11,416,620 |
| Oct 13, 2025 | 21.21 | 21.99 | 21.21 | 21.70 | 21.70 | -3.77% | 13,297,880 |
| Oct 10, 2025 | 22.20 | 22.60 | 21.91 | 22.55 | 22.55 | 1.21% | 12,038,620 |
| Oct 9, 2025 | 21.72 | 22.63 | 21.43 | 22.28 | 22.28 | 4.01% | 14,921,170 |
| Sep 30, 2025 | 21.44 | 21.87 | 21.33 | 21.42 | 21.42 | -0.37% | 8,592,625 |
| Sep 29, 2025 | 21.80 | 21.82 | 21.11 | 21.50 | 21.50 | -0.14% | 11,719,640 |
| Sep 26, 2025 | 21.80 | 22.28 | 21.51 | 21.53 | 21.53 | -1.24% | 11,303,160 |
| Sep 25, 2025 | 21.93 | 22.02 | 21.43 | 21.80 | 21.80 | -1.13% | 14,559,330 |
| Sep 24, 2025 | 21.09 | 22.27 | 20.91 | 22.05 | 22.05 | 4.65% | 20,029,350 |
| Sep 23, 2025 | 21.27 | 21.47 | 20.63 | 21.07 | 21.07 | -1.27% | 17,398,660 |
| Sep 22, 2025 | 20.45 | 21.55 | 20.45 | 21.34 | 21.34 | 4.40% | 26,488,340 |
| Sep 19, 2025 | 19.65 | 20.69 | 19.65 | 20.44 | 20.44 | 3.60% | 17,088,170 |