Skip to main content
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
27.32
+0.09 (0.33%)
Mar 9, 2026, 3:04 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.5427.2526.4927.2327.232.60%11,158,200
Mar 5, 202626.6026.6826.4726.5426.54-0.23%9,119,983
Mar 4, 202626.7026.7126.3926.6026.60-0.64%10,619,200
Mar 3, 202626.4026.9826.3226.7726.771.40%14,231,730
Mar 2, 202626.1826.4326.1126.4026.400.46%8,243,810
Feb 27, 202626.2626.4626.2026.2826.280.04%7,027,182
Feb 26, 202626.3026.4826.1726.2726.270.31%6,159,359
Feb 25, 202626.3826.6026.1826.1926.19-0.72%8,429,973
Feb 24, 202626.3826.5526.3026.3826.38-0.11%7,846,479
Feb 13, 202626.5226.6026.3726.4126.41-0.41%4,760,600
Feb 12, 202626.6226.6926.4726.5226.52-0.64%7,687,200
Feb 11, 202626.7226.8026.5526.6926.69-0.07%5,899,041
Feb 10, 202626.6226.8526.5526.7126.710.34%7,400,503
Feb 9, 202626.5426.6826.4126.6226.620.30%8,683,923
Feb 6, 202626.5826.7826.4526.5426.54-0.56%9,109,244
Feb 5, 202626.3426.7526.3126.6926.691.44%12,867,560
Feb 4, 202625.9226.4425.8326.3126.311.58%14,995,815
Feb 3, 202625.5625.9125.4325.9025.901.33%12,578,140
Feb 2, 202625.6826.0325.5125.5625.56-0.47%15,394,000
Jan 30, 202625.8526.0625.6725.6825.68-1.04%12,960,920
Jan 29, 202625.5925.9725.2825.9525.951.49%18,193,790
Jan 28, 202625.6225.8725.5725.5725.57-0.16%13,215,690
Jan 27, 202625.7125.8925.6025.6125.61-0.39%13,778,970
Jan 26, 202625.5125.8325.2125.7125.710.74%17,531,270
Jan 23, 202625.7725.8025.5125.5225.52-0.82%10,365,810
Jan 22, 202625.7025.8525.6125.7325.730.16%9,373,701
Jan 21, 202625.9525.9925.6125.6925.69-0.77%11,315,780
Jan 20, 202625.5926.0625.5025.8925.891.29%16,466,960
Jan 19, 202625.5225.6225.4225.5625.56-0.23%9,926,385
Jan 16, 202625.7625.8625.5525.6225.62-0.31%9,956,968
Jan 15, 202625.5825.8425.5525.7025.700.16%10,122,260
Jan 14, 202625.6925.7525.5225.6625.66-0.19%12,360,760
Jan 13, 202625.8526.0625.6925.7125.71-0.39%15,168,930
Jan 12, 202625.8025.9325.7325.8125.81-0.35%8,292,060
Jan 9, 202625.8325.9225.7725.9025.900.08%9,550,864
Jan 8, 202625.9526.0225.8325.8825.88-0.42%8,255,317
Jan 7, 202626.4026.4025.9425.9925.99-1.55%16,632,860
Jan 6, 202626.5726.5726.1526.4026.40-0.64%14,383,456
Jan 5, 202626.5026.7526.4126.5726.570.38%11,399,810
Dec 31, 202526.7026.7826.4026.4726.47-0.97%9,029,823
Dec 30, 202526.5826.7826.4526.7326.730.56%7,628,681
Dec 29, 202526.5826.6726.3526.5826.58-0.15%8,827,287
Dec 26, 202526.8826.9526.5126.6226.62-0.75%7,811,300
Dec 25, 202526.7726.9926.6026.8226.820.37%5,992,834
Dec 24, 202526.8926.9826.6726.7226.72-0.63%5,549,034
Dec 23, 202526.8126.9626.6626.8926.890.41%7,389,029
Dec 22, 202527.1127.2426.6726.7826.78-1.29%8,828,255
Dec 19, 202527.0827.1926.8427.1327.130.26%7,110,493
Dec 18, 202527.2027.2327.0127.0627.06-0.51%7,221,334
Dec 17, 202527.0327.3426.7827.2027.201.30%8,995,910
Dec 16, 202526.7627.1126.7626.8526.850.37%10,236,630
Dec 15, 202526.8026.9126.5626.7526.750.75%7,526,554
Dec 12, 202526.7026.7726.3626.5526.55-0.04%10,958,900
Dec 11, 202526.5526.7226.5126.5626.56-0.34%5,909,250
Dec 10, 202526.4226.7226.3826.6526.650.72%7,228,543
Dec 9, 202526.6026.8226.4326.4626.46-0.60%7,162,997
Dec 8, 202526.8126.9026.5326.6226.62-0.71%8,774,316
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