Skip to main content
China Animal Husbandry Industry Co., Ltd. (SHA:600195)
China flag China · Delayed Price · Currency is CNY
7.98
+0.01 (0.13%)
Mar 10, 2026, 3:00 PM CST

SHA:600195 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.988.057.967.98--12,294,547
Mar 9, 20268.018.127.967.987.98-0.37%18,327,840
Mar 6, 20267.798.047.768.018.012.30%19,674,380
Mar 5, 20268.058.107.827.837.83-2.73%29,988,490
Mar 4, 20268.188.378.028.058.052.03%47,671,700
Mar 3, 20267.988.147.887.897.89-1.13%16,293,110
Mar 2, 20268.108.127.947.987.98-2.44%17,859,300
Feb 27, 20268.078.198.078.188.181.61%14,519,850
Feb 26, 20268.098.168.018.058.05-11,504,720
Feb 25, 20267.888.157.888.058.052.16%21,885,410
Feb 24, 20267.717.897.717.887.882.74%14,992,210
Feb 13, 20267.707.797.677.677.67-0.65%10,915,040
Feb 12, 20267.877.877.707.727.72-1.66%11,417,900
Feb 11, 20267.807.907.777.857.850.51%11,759,810
Feb 10, 20267.927.927.797.817.81-1.51%15,457,100
Feb 9, 20267.957.987.877.937.93-14,241,400
Feb 6, 20267.908.017.877.937.930.25%9,965,308
Feb 5, 20267.958.057.917.917.91-1.12%11,385,030
Feb 4, 20267.938.017.888.008.001.14%13,938,420
Feb 3, 20267.938.037.857.917.910.38%18,533,450
Feb 2, 20268.198.207.867.887.88-3.55%24,233,505
Jan 30, 20268.128.288.068.178.170.74%24,683,200
Jan 29, 20268.318.358.078.118.11-4.92%41,636,240
Jan 28, 20268.608.648.428.538.53-0.23%23,175,490
Jan 27, 20268.838.938.418.558.55-4.58%43,796,980
Jan 26, 20268.569.038.408.968.965.54%46,582,929
Jan 23, 20268.528.558.428.498.49-0.59%14,591,180
Jan 22, 20268.398.558.368.548.541.79%15,174,320
Jan 21, 20268.508.538.318.398.39-1.76%18,587,290
Jan 20, 20268.408.758.358.548.540.59%38,731,350
Jan 19, 20267.878.517.878.498.497.88%43,562,820
Jan 16, 20267.927.997.847.877.87-0.63%11,116,194
Jan 15, 20267.938.007.887.927.92-8,975,668
Jan 14, 20268.078.097.847.927.92-1.61%20,139,490
Jan 13, 20268.078.208.028.058.05-0.25%21,766,220
Jan 12, 20268.108.138.018.078.07-0.37%14,419,099
Jan 9, 20268.018.147.968.108.101.25%13,811,760
Jan 8, 20267.918.057.868.008.000.25%17,100,020
Jan 7, 20267.948.047.857.987.980.88%14,352,870
Jan 6, 20267.907.957.877.917.910.25%11,056,220
Jan 5, 20267.877.927.817.897.890.25%11,910,080
Dec 31, 20257.847.907.817.877.87-0.13%7,484,493
Dec 30, 20257.927.977.857.887.88-0.51%9,584,230
Dec 29, 20258.008.077.927.927.92-1.00%8,831,592
Dec 26, 20257.988.047.958.008.000.13%9,700,076
Dec 25, 20257.958.057.907.997.990.50%10,091,290
Dec 24, 20258.058.087.887.957.95-1.00%12,685,100
Dec 23, 20258.138.278.018.038.03-1.95%12,838,480
Dec 22, 20258.168.218.078.198.190.49%13,982,324
Dec 19, 20258.088.208.028.158.150.74%12,212,393
Dec 18, 20258.008.148.008.098.09-13,234,522
Dec 17, 20258.008.217.978.098.090.62%20,215,630
Dec 16, 20257.998.127.878.048.040.25%17,241,100
Dec 15, 20257.778.087.778.028.022.82%20,615,890
Dec 12, 20257.907.917.707.807.80-1.39%24,151,190
Dec 11, 20258.068.117.877.917.91-1.98%16,113,480
Dec 10, 20258.178.238.008.078.07-1.59%19,207,260
Dec 9, 20258.088.408.058.208.201.36%23,840,810
Dec 8, 20257.968.197.968.098.091.25%18,039,800
Dec 5, 20257.918.017.847.997.990.88%14,204,547
Dec 4, 20257.737.967.697.927.921.54%17,565,000
Dec 3, 20257.647.897.637.807.802.09%16,169,120
Dec 2, 20257.647.687.597.647.64-0.26%6,943,635
Dec 1, 20257.777.787.637.667.66-1.42%13,239,570
Nov 28, 20257.727.787.667.777.770.39%6,592,473
Nov 27, 20257.707.797.667.747.740.39%7,919,928
Nov 26, 20257.747.937.707.717.71-0.52%10,234,457
Nov 25, 20257.777.817.667.757.750.65%9,955,831
Nov 24, 20257.637.787.607.707.701.45%14,430,400
Nov 21, 20257.787.887.567.597.59-3.19%13,265,830
Nov 20, 20257.907.937.777.847.84-1.13%10,049,390
Nov 19, 20257.907.967.807.937.930.38%10,163,400
Nov 18, 20257.948.007.867.907.90-0.50%9,764,292
Nov 17, 20258.098.107.927.947.94-1.98%14,553,900
Nov 14, 20258.038.188.018.108.100.87%13,881,210
Nov 13, 20257.988.057.918.038.030.63%10,377,840
Nov 12, 20257.948.027.907.987.980.50%12,218,750
Nov 11, 20257.937.967.837.947.940.38%12,123,130
Nov 10, 20257.787.987.757.917.912.06%16,308,390
Nov 7, 20257.687.767.677.757.750.65%7,717,707
Nov 6, 20257.697.727.657.707.700.13%6,717,409
Nov 5, 20257.767.767.647.697.69-1.28%11,142,700
Nov 4, 20257.737.807.697.797.790.65%11,951,770
Nov 3, 20257.727.787.657.747.740.65%10,792,030
Oct 31, 20257.647.727.647.697.690.92%9,611,387
Oct 30, 20257.687.697.607.627.62-1.04%10,082,080
Oct 29, 20257.727.787.607.707.70-1.03%14,427,100
Oct 28, 20257.597.847.577.787.784.71%34,672,940
Oct 27, 20257.407.477.357.437.430.41%8,881,345
Oct 24, 20257.507.527.397.407.40-0.54%7,089,613
Oct 23, 20257.427.457.347.447.440.40%6,167,491
Oct 22, 20257.437.487.417.417.41-0.40%6,463,684
Oct 21, 20257.387.507.357.447.441.09%11,184,710
Oct 20, 20257.357.397.227.367.360.41%8,515,354
Oct 17, 20257.367.407.307.337.33-0.41%7,928,255
Oct 16, 20257.377.397.337.367.36-0.14%5,939,746
Oct 15, 20257.357.427.317.377.370.27%6,293,272
Oct 14, 20257.247.387.237.357.351.66%11,996,130
Oct 13, 20257.167.287.137.237.23-0.55%8,496,801
Oct 10, 20257.137.287.127.277.271.54%8,374,694