Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
27.70
-1.40 (-4.81%)
Apr 29, 2026, 2:15 PM CST
SHE:000895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.90 | 28.90 | 27.58 | 27.81 | - | -4.43% | 10,348,626 |
| Apr 28, 2026 | 28.78 | 29.18 | 28.60 | 29.10 | 28.30 | 1.08% | 12,389,770 |
| Apr 27, 2026 | 29.10 | 29.19 | 28.74 | 28.79 | 28.00 | -1.40% | 9,878,181 |
| Apr 24, 2026 | 28.90 | 29.28 | 28.71 | 29.20 | 28.40 | 0.62% | 12,378,430 |
| Apr 23, 2026 | 28.93 | 29.28 | 28.80 | 29.02 | 28.22 | 0.31% | 8,749,774 |
| Apr 22, 2026 | 28.95 | 29.17 | 28.85 | 28.93 | 28.13 | -0.03% | 9,804,913 |
| Apr 21, 2026 | 28.50 | 29.61 | 28.43 | 28.94 | 28.14 | 2.19% | 13,922,930 |
| Apr 20, 2026 | 28.39 | 28.59 | 28.21 | 28.32 | 27.54 | -0.28% | 7,555,476 |
| Apr 17, 2026 | 28.61 | 28.78 | 28.28 | 28.40 | 27.62 | -1.08% | 7,767,225 |
| Apr 16, 2026 | 28.78 | 28.99 | 28.45 | 28.71 | 27.92 | -0.21% | 9,307,739 |
| Apr 15, 2026 | 28.42 | 29.00 | 28.27 | 28.77 | 27.98 | 1.27% | 13,075,530 |
| Apr 14, 2026 | 28.48 | 28.98 | 28.12 | 28.41 | 27.63 | -0.35% | 11,127,030 |
| Apr 13, 2026 | 28.12 | 28.69 | 27.97 | 28.51 | 27.73 | 2.04% | 14,459,530 |
| Apr 10, 2026 | 27.81 | 28.00 | 27.51 | 27.94 | 27.17 | 0.83% | 8,975,663 |
| Apr 9, 2026 | 27.66 | 27.97 | 27.56 | 27.71 | 26.95 | -0.22% | 8,659,503 |
| Apr 8, 2026 | 27.52 | 27.82 | 27.26 | 27.77 | 27.01 | 0.91% | 11,101,360 |
| Apr 7, 2026 | 27.87 | 27.90 | 27.40 | 27.52 | 26.76 | -1.40% | 9,543,878 |
| Apr 3, 2026 | 28.52 | 28.69 | 27.50 | 27.91 | 27.14 | -2.58% | 10,767,900 |
| Apr 2, 2026 | 28.06 | 28.85 | 28.05 | 28.65 | 27.86 | 1.96% | 10,672,310 |
| Apr 1, 2026 | 28.40 | 28.63 | 28.00 | 28.10 | 27.33 | -1.06% | 11,327,910 |
| Mar 31, 2026 | 28.53 | 28.65 | 28.21 | 28.40 | 27.62 | -0.07% | 11,259,490 |
| Mar 30, 2026 | 27.89 | 28.58 | 27.72 | 28.42 | 27.64 | 1.72% | 15,069,670 |
| Mar 27, 2026 | 27.55 | 28.29 | 27.50 | 27.94 | 27.17 | 1.42% | 12,828,730 |
| Mar 26, 2026 | 27.59 | 27.87 | 27.30 | 27.55 | 26.79 | 1.03% | 12,756,970 |
| Mar 25, 2026 | 27.29 | 27.56 | 26.51 | 27.27 | 26.52 | -1.27% | 20,534,480 |
| Mar 24, 2026 | 27.58 | 27.72 | 27.24 | 27.62 | 26.86 | 1.40% | 12,483,580 |
| Mar 23, 2026 | 27.91 | 28.03 | 27.10 | 27.24 | 26.49 | -3.75% | 22,499,490 |
| Mar 20, 2026 | 28.43 | 28.79 | 28.16 | 28.30 | 27.52 | -0.46% | 10,893,770 |
| Mar 19, 2026 | 28.40 | 28.79 | 28.35 | 28.43 | 27.65 | -0.28% | 11,362,400 |
| Mar 18, 2026 | 28.40 | 28.58 | 28.18 | 28.51 | 27.73 | 0.32% | 9,874,415 |
| Mar 17, 2026 | 28.50 | 28.68 | 28.31 | 28.42 | 27.64 | -0.28% | 10,307,660 |
| Mar 16, 2026 | 27.93 | 28.59 | 27.85 | 28.50 | 27.72 | 2.04% | 16,598,590 |
| Mar 13, 2026 | 27.78 | 28.18 | 27.64 | 27.93 | 27.16 | 0.54% | 11,469,580 |
| Mar 12, 2026 | 27.56 | 27.86 | 27.45 | 27.78 | 27.02 | 0.98% | 8,849,335 |
| Mar 11, 2026 | 27.27 | 27.58 | 27.18 | 27.51 | 26.75 | 0.92% | 9,280,081 |
| Mar 10, 2026 | 27.32 | 27.39 | 27.09 | 27.26 | 26.51 | -0.22% | 8,508,985 |
| Mar 9, 2026 | 27.18 | 27.58 | 27.02 | 27.32 | 26.57 | 0.33% | 13,235,650 |
| Mar 6, 2026 | 26.54 | 27.25 | 26.49 | 27.23 | 26.48 | 2.60% | 11,158,200 |
| Mar 5, 2026 | 26.60 | 26.68 | 26.47 | 26.54 | 25.81 | -0.23% | 9,119,983 |
| Mar 4, 2026 | 26.70 | 26.71 | 26.39 | 26.60 | 25.87 | -0.64% | 10,619,200 |
| Mar 3, 2026 | 26.40 | 26.98 | 26.32 | 26.77 | 26.03 | 1.40% | 14,231,730 |
| Mar 2, 2026 | 26.18 | 26.43 | 26.11 | 26.40 | 25.67 | 0.46% | 8,243,810 |
| Feb 27, 2026 | 26.26 | 26.46 | 26.20 | 26.28 | 25.56 | 0.04% | 7,027,182 |
| Feb 26, 2026 | 26.30 | 26.48 | 26.17 | 26.27 | 25.55 | 0.31% | 6,159,359 |
| Feb 25, 2026 | 26.38 | 26.60 | 26.18 | 26.19 | 25.47 | -0.72% | 8,429,973 |
| Feb 24, 2026 | 26.38 | 26.55 | 26.30 | 26.38 | 25.65 | -0.11% | 7,846,479 |
| Feb 13, 2026 | 26.52 | 26.60 | 26.37 | 26.41 | 25.68 | -0.41% | 4,760,600 |
| Feb 12, 2026 | 26.62 | 26.69 | 26.47 | 26.52 | 25.79 | -0.64% | 7,687,200 |
| Feb 11, 2026 | 26.72 | 26.80 | 26.55 | 26.69 | 25.96 | -0.07% | 5,899,041 |
| Feb 10, 2026 | 26.62 | 26.85 | 26.55 | 26.71 | 25.98 | 0.34% | 7,400,503 |
| Feb 9, 2026 | 26.54 | 26.68 | 26.41 | 26.62 | 25.89 | 0.30% | 8,683,923 |
| Feb 6, 2026 | 26.58 | 26.78 | 26.45 | 26.54 | 25.81 | -0.56% | 9,109,244 |
| Feb 5, 2026 | 26.34 | 26.75 | 26.31 | 26.69 | 25.96 | 1.44% | 12,867,560 |
| Feb 4, 2026 | 25.92 | 26.44 | 25.83 | 26.31 | 25.59 | 1.58% | 14,995,810 |
| Feb 3, 2026 | 25.56 | 25.91 | 25.43 | 25.90 | 25.19 | 1.33% | 12,578,140 |
| Feb 2, 2026 | 25.68 | 26.03 | 25.51 | 25.56 | 24.86 | -0.47% | 15,394,000 |
| Jan 30, 2026 | 25.85 | 26.06 | 25.67 | 25.68 | 24.97 | -1.04% | 12,960,920 |
| Jan 29, 2026 | 25.59 | 25.97 | 25.28 | 25.95 | 25.24 | 1.49% | 18,193,790 |
| Jan 28, 2026 | 25.62 | 25.87 | 25.57 | 25.57 | 24.87 | -0.16% | 13,215,690 |
| Jan 27, 2026 | 25.71 | 25.89 | 25.60 | 25.61 | 24.91 | -0.39% | 13,778,970 |
| Jan 26, 2026 | 25.51 | 25.83 | 25.21 | 25.71 | 25.00 | 0.74% | 17,531,270 |
| Jan 23, 2026 | 25.77 | 25.80 | 25.51 | 25.52 | 24.82 | -0.82% | 10,365,810 |
| Jan 22, 2026 | 25.70 | 25.85 | 25.61 | 25.73 | 25.02 | 0.16% | 9,373,701 |
| Jan 21, 2026 | 25.95 | 25.99 | 25.61 | 25.69 | 24.98 | -0.77% | 11,315,780 |
| Jan 20, 2026 | 25.59 | 26.06 | 25.50 | 25.89 | 25.18 | 1.29% | 16,466,960 |
| Jan 19, 2026 | 25.52 | 25.62 | 25.42 | 25.56 | 24.86 | -0.23% | 9,926,385 |
| Jan 16, 2026 | 25.76 | 25.86 | 25.55 | 25.62 | 24.92 | -0.31% | 9,956,968 |
| Jan 15, 2026 | 25.58 | 25.84 | 25.55 | 25.70 | 24.99 | 0.16% | 10,122,260 |
| Jan 14, 2026 | 25.69 | 25.75 | 25.52 | 25.66 | 24.95 | -0.19% | 12,360,760 |
| Jan 13, 2026 | 25.85 | 26.06 | 25.69 | 25.71 | 25.00 | -0.39% | 15,168,930 |
| Jan 12, 2026 | 25.80 | 25.93 | 25.73 | 25.81 | 25.10 | -0.35% | 8,292,060 |
| Jan 9, 2026 | 25.83 | 25.92 | 25.77 | 25.90 | 25.19 | 0.08% | 9,550,864 |
| Jan 8, 2026 | 25.95 | 26.02 | 25.83 | 25.88 | 25.17 | -0.42% | 8,255,317 |
| Jan 7, 2026 | 26.40 | 26.40 | 25.94 | 25.99 | 25.28 | -1.55% | 16,632,860 |
| Jan 6, 2026 | 26.57 | 26.57 | 26.15 | 26.40 | 25.67 | -0.64% | 14,383,450 |
| Jan 5, 2026 | 26.50 | 26.75 | 26.41 | 26.57 | 25.84 | 0.38% | 11,399,810 |
| Dec 31, 2025 | 26.70 | 26.78 | 26.40 | 26.47 | 25.74 | -0.97% | 9,029,823 |
| Dec 30, 2025 | 26.58 | 26.78 | 26.45 | 26.73 | 26.00 | 0.56% | 7,628,681 |
| Dec 29, 2025 | 26.58 | 26.67 | 26.35 | 26.58 | 25.85 | -0.15% | 8,827,287 |
| Dec 26, 2025 | 26.88 | 26.95 | 26.51 | 26.62 | 25.89 | -0.75% | 7,811,300 |
| Dec 25, 2025 | 26.77 | 26.99 | 26.60 | 26.82 | 26.08 | 0.37% | 5,992,834 |
| Dec 24, 2025 | 26.89 | 26.98 | 26.67 | 26.72 | 25.99 | -0.63% | 5,549,034 |
| Dec 23, 2025 | 26.81 | 26.96 | 26.66 | 26.89 | 26.15 | 0.41% | 7,389,029 |
| Dec 22, 2025 | 27.11 | 27.24 | 26.67 | 26.78 | 26.04 | -1.29% | 8,828,255 |
| Dec 19, 2025 | 27.08 | 27.19 | 26.84 | 27.13 | 26.38 | 0.26% | 7,110,493 |
| Dec 18, 2025 | 27.20 | 27.23 | 27.01 | 27.06 | 26.32 | -0.51% | 7,221,334 |
| Dec 17, 2025 | 27.03 | 27.34 | 26.78 | 27.20 | 26.45 | 1.30% | 8,995,910 |
| Dec 16, 2025 | 26.76 | 27.11 | 26.76 | 26.85 | 26.11 | 0.37% | 10,236,630 |
| Dec 15, 2025 | 26.80 | 26.91 | 26.56 | 26.75 | 26.01 | 0.75% | 7,526,554 |
| Dec 12, 2025 | 26.70 | 26.77 | 26.36 | 26.55 | 25.82 | -0.04% | 10,958,900 |
| Dec 11, 2025 | 26.55 | 26.72 | 26.51 | 26.56 | 25.83 | -0.34% | 5,909,250 |
| Dec 10, 2025 | 26.42 | 26.72 | 26.38 | 26.65 | 25.92 | 0.72% | 7,228,543 |
| Dec 9, 2025 | 26.60 | 26.82 | 26.43 | 26.46 | 25.73 | -0.60% | 7,162,997 |
| Dec 8, 2025 | 26.81 | 26.90 | 26.53 | 26.62 | 25.89 | -0.71% | 8,774,316 |
| Dec 5, 2025 | 26.75 | 27.00 | 26.70 | 26.81 | 26.07 | 0.22% | 6,662,391 |
| Dec 4, 2025 | 27.30 | 27.38 | 26.67 | 26.75 | 26.01 | -2.01% | 11,652,650 |
| Dec 3, 2025 | 27.50 | 27.53 | 27.22 | 27.30 | 26.55 | -1.02% | 6,613,521 |
| Dec 2, 2025 | 27.24 | 27.60 | 27.15 | 27.58 | 26.82 | 1.29% | 11,603,290 |
| Dec 1, 2025 | 26.99 | 27.30 | 26.89 | 27.23 | 26.48 | 0.89% | 8,198,647 |
| Nov 28, 2025 | 27.08 | 27.19 | 26.88 | 26.99 | 26.25 | -0.41% | 8,556,941 |