SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China
· Delayed Price · Currency is CNY 6.73
-0.27 (-3.86%)
At close: Dec 5, 2025
SHE:000958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.00 | 6.63 | 6.73 | 6.73 | -3.86% | 96,436,092 |
| Dec 4, 2025 | 7.08 | 7.10 | 6.94 | 7.00 | 7.00 | -1.82% | 41,529,400 |
| Dec 3, 2025 | 7.06 | 7.16 | 7.04 | 7.13 | 7.13 | 0.71% | 59,150,190 |
| Dec 2, 2025 | 6.99 | 7.15 | 6.94 | 7.08 | 7.08 | 0.71% | 57,700,690 |
| Dec 1, 2025 | 7.18 | 7.19 | 7.00 | 7.03 | 7.03 | -2.09% | 55,566,480 |
| Nov 28, 2025 | 7.14 | 7.18 | 7.01 | 7.18 | 7.18 | 1.56% | 67,976,210 |
| Nov 27, 2025 | 7.02 | 7.28 | 6.98 | 7.07 | 7.07 | 2.46% | 101,276,000 |
| Nov 26, 2025 | 6.86 | 7.02 | 6.76 | 6.90 | 6.90 | 2.68% | 87,206,790 |
| Nov 25, 2025 | 6.65 | 6.84 | 6.61 | 6.72 | 6.72 | 1.36% | 62,202,610 |
| Nov 24, 2025 | 6.72 | 6.75 | 6.50 | 6.63 | 6.63 | -1.34% | 53,697,390 |
| Nov 21, 2025 | 6.72 | 6.90 | 6.68 | 6.72 | 6.72 | -0.88% | 61,955,470 |
| Nov 20, 2025 | 6.86 | 6.89 | 6.76 | 6.78 | 6.78 | -0.59% | 44,058,860 |
| Nov 19, 2025 | 6.82 | 6.87 | 6.72 | 6.82 | 6.82 | -0.58% | 58,730,660 |
| Nov 18, 2025 | 7.10 | 7.13 | 6.81 | 6.86 | 6.86 | -3.11% | 88,810,910 |
| Nov 17, 2025 | 7.50 | 7.50 | 7.07 | 7.08 | 7.08 | -3.01% | 194,224,100 |
| Nov 14, 2025 | 6.86 | 7.30 | 6.83 | 7.30 | 7.30 | 9.94% | 116,301,300 |
| Nov 13, 2025 | 6.63 | 6.67 | 6.60 | 6.64 | 6.64 | 0.15% | 28,885,280 |
| Nov 12, 2025 | 6.70 | 6.72 | 6.58 | 6.63 | 6.63 | -1.34% | 34,782,400 |
| Nov 11, 2025 | 6.81 | 6.82 | 6.70 | 6.72 | 6.72 | -1.47% | 47,133,130 |
| Nov 10, 2025 | 6.98 | 7.00 | 6.81 | 6.82 | 6.82 | -2.01% | 60,581,100 |
| Nov 7, 2025 | 6.73 | 7.02 | 6.72 | 6.96 | 6.96 | 2.81% | 84,113,370 |
| Nov 6, 2025 | 6.71 | 6.84 | 6.69 | 6.77 | 6.77 | 0.74% | 50,581,550 |
| Nov 5, 2025 | 6.58 | 6.83 | 6.53 | 6.72 | 6.72 | - | 52,825,410 |
| Nov 4, 2025 | 6.72 | 6.74 | 6.66 | 6.72 | 6.61 | -0.15% | 34,421,560 |
| Nov 3, 2025 | 6.62 | 6.80 | 6.62 | 6.73 | 6.62 | 1.97% | 58,147,230 |
| Oct 31, 2025 | 6.57 | 6.66 | 6.52 | 6.60 | 6.49 | 0.46% | 37,007,140 |
| Oct 30, 2025 | 6.50 | 6.63 | 6.49 | 6.57 | 6.46 | 1.23% | 50,195,990 |
| Oct 29, 2025 | 6.44 | 6.51 | 6.39 | 6.49 | 6.38 | 0.15% | 25,844,390 |
| Oct 28, 2025 | 6.48 | 6.54 | 6.46 | 6.48 | 6.37 | - | 24,037,000 |
| Oct 27, 2025 | 6.47 | 6.50 | 6.42 | 6.48 | 6.37 | 0.15% | 27,119,500 |
| Oct 24, 2025 | 6.38 | 6.55 | 6.34 | 6.47 | 6.36 | 1.57% | 36,704,120 |
| Oct 23, 2025 | 6.33 | 6.38 | 6.24 | 6.37 | 6.27 | 0.95% | 21,250,660 |
| Oct 22, 2025 | 6.36 | 6.38 | 6.30 | 6.31 | 6.21 | -0.79% | 18,618,920 |
| Oct 21, 2025 | 6.26 | 6.38 | 6.26 | 6.36 | 6.26 | 1.27% | 27,300,500 |
| Oct 20, 2025 | 6.30 | 6.35 | 6.25 | 6.28 | 6.18 | 0.16% | 23,412,500 |
| Oct 17, 2025 | 6.37 | 6.41 | 6.27 | 6.27 | 6.17 | -1.57% | 24,937,600 |
| Oct 16, 2025 | 6.47 | 6.47 | 6.34 | 6.37 | 6.27 | -1.39% | 26,181,100 |
| Oct 15, 2025 | 6.49 | 6.51 | 6.38 | 6.46 | 6.35 | -0.46% | 32,540,190 |
| Oct 14, 2025 | 6.52 | 6.57 | 6.48 | 6.49 | 6.38 | -0.61% | 33,745,640 |
| Oct 13, 2025 | 6.26 | 6.55 | 6.26 | 6.53 | 6.42 | 0.77% | 34,973,970 |
| Oct 10, 2025 | 6.39 | 6.62 | 6.36 | 6.48 | 6.37 | 1.57% | 60,116,370 |
| Oct 9, 2025 | 6.34 | 6.40 | 6.18 | 6.38 | 6.28 | -2.45% | 81,546,460 |
| Sep 30, 2025 | 6.55 | 6.56 | 6.51 | 6.54 | 6.43 | -0.15% | 28,396,460 |
| Sep 29, 2025 | 6.52 | 6.61 | 6.43 | 6.55 | 6.44 | 0.46% | 35,171,690 |
| Sep 26, 2025 | 6.61 | 6.66 | 6.51 | 6.52 | 6.41 | -1.21% | 35,929,420 |
| Sep 25, 2025 | 6.58 | 6.68 | 6.53 | 6.60 | 6.49 | 0.15% | 39,171,690 |
| Sep 24, 2025 | 6.55 | 6.61 | 6.53 | 6.59 | 6.48 | - | 32,838,100 |
| Sep 23, 2025 | 6.65 | 6.67 | 6.50 | 6.59 | 6.48 | -1.49% | 35,081,500 |
| Sep 22, 2025 | 6.71 | 6.72 | 6.63 | 6.69 | 6.58 | -0.30% | 30,105,700 |
| Sep 19, 2025 | 6.78 | 6.81 | 6.70 | 6.71 | 6.60 | -1.18% | 34,812,980 |