Skip to main content
China Animal Husbandry Industry Co., Ltd. (SHA:600195)
China flag China · Delayed Price · Currency is CNY
7.59
+0.05 (0.66%)
Apr 29, 2026, 3:00 PM CST

SHA:600195 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.547.617.487.597.590.66%9,689,166
Apr 28, 20267.597.647.497.547.54-0.53%9,993,574
Apr 27, 20267.567.587.497.587.58-9,484,782
Apr 24, 20267.687.697.527.587.58-1.56%13,093,740
Apr 23, 20267.717.767.647.707.70-0.77%11,246,800
Apr 22, 20267.867.927.697.767.76-1.77%22,508,650
Apr 21, 20267.927.987.837.907.90-0.50%12,531,140
Apr 20, 20267.887.947.817.947.941.53%17,270,940
Apr 17, 20267.927.947.807.827.82-1.76%19,639,250
Apr 16, 20268.068.087.917.967.96-1.73%22,759,010
Apr 15, 20268.008.117.878.108.101.12%31,707,480
Apr 14, 20267.938.107.788.018.011.91%36,306,310
Apr 13, 20268.028.117.777.867.86-3.08%36,067,830
Apr 10, 20268.348.518.108.118.11-3.68%45,699,460
Apr 9, 20268.338.728.328.428.421.45%58,620,330
Apr 8, 20268.668.698.268.308.30-3.94%84,974,673
Apr 7, 20267.848.647.848.648.6410.06%96,002,940
Apr 3, 20268.118.197.797.857.85-3.33%26,488,750
Apr 2, 20267.598.307.548.128.127.12%54,517,444
Apr 1, 20267.507.597.417.587.582.29%7,792,460
Mar 31, 20267.587.617.407.417.41-2.11%7,783,626
Mar 30, 20267.437.617.367.577.571.47%9,358,263
Mar 27, 20267.347.477.297.467.461.63%9,992,834
Mar 26, 20267.267.417.247.347.341.10%10,971,610
Mar 25, 20267.217.297.167.267.260.83%9,827,066
Mar 24, 20267.127.226.977.207.202.56%11,655,420
Mar 23, 20267.527.526.987.027.02-7.63%21,746,155
Mar 20, 20267.787.887.607.607.60-2.56%13,126,790
Mar 19, 20267.998.037.767.807.80-3.23%14,145,810
Mar 18, 20268.008.067.928.068.061.00%9,802,932
Mar 17, 20268.118.207.987.987.98-2.09%14,638,700
Mar 16, 20268.098.198.068.158.150.87%18,961,300
Mar 13, 20268.018.187.958.088.080.62%20,103,660
Mar 12, 20267.948.047.858.038.031.26%16,544,380
Mar 11, 20268.018.027.877.937.93-0.63%13,132,170
Mar 10, 20267.988.057.967.987.98-12,294,540
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