Skip to main content
Henan Shuanghui Investment & Development Co.,Ltd. (SHE:000895)
China flag China · Delayed Price · Currency is CNY
27.70
-1.40 (-4.81%)
Apr 29, 2026, 2:15 PM CST

SHE:000895 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.9028.9027.5827.81--4.43%10,348,626
Apr 28, 202628.7829.1828.6029.1028.301.08%12,389,770
Apr 27, 202629.1029.1928.7428.7928.00-1.40%9,878,181
Apr 24, 202628.9029.2828.7129.2028.400.62%12,378,430
Apr 23, 202628.9329.2828.8029.0228.220.31%8,749,774
Apr 22, 202628.9529.1728.8528.9328.13-0.03%9,804,913
Apr 21, 202628.5029.6128.4328.9428.142.19%13,922,930
Apr 20, 202628.3928.5928.2128.3227.54-0.28%7,555,476
Apr 17, 202628.6128.7828.2828.4027.62-1.08%7,767,225
Apr 16, 202628.7828.9928.4528.7127.92-0.21%9,307,739
Apr 15, 202628.4229.0028.2728.7727.981.27%13,075,530
Apr 14, 202628.4828.9828.1228.4127.63-0.35%11,127,030
Apr 13, 202628.1228.6927.9728.5127.732.04%14,459,530
Apr 10, 202627.8128.0027.5127.9427.170.83%8,975,663
Apr 9, 202627.6627.9727.5627.7126.95-0.22%8,659,503
Apr 8, 202627.5227.8227.2627.7727.010.91%11,101,360
Apr 7, 202627.8727.9027.4027.5226.76-1.40%9,543,878
Apr 3, 202628.5228.6927.5027.9127.14-2.58%10,767,900
Apr 2, 202628.0628.8528.0528.6527.861.96%10,672,310
Apr 1, 202628.4028.6328.0028.1027.33-1.06%11,327,910
Mar 31, 202628.5328.6528.2128.4027.62-0.07%11,259,490
Mar 30, 202627.8928.5827.7228.4227.641.72%15,069,670
Mar 27, 202627.5528.2927.5027.9427.171.42%12,828,730
Mar 26, 202627.5927.8727.3027.5526.791.03%12,756,970
Mar 25, 202627.2927.5626.5127.2726.52-1.27%20,534,480
Mar 24, 202627.5827.7227.2427.6226.861.40%12,483,580
Mar 23, 202627.9128.0327.1027.2426.49-3.75%22,499,490
Mar 20, 202628.4328.7928.1628.3027.52-0.46%10,893,770
Mar 19, 202628.4028.7928.3528.4327.65-0.28%11,362,400
Mar 18, 202628.4028.5828.1828.5127.730.32%9,874,415
Mar 17, 202628.5028.6828.3128.4227.64-0.28%10,307,660
Mar 16, 202627.9328.5927.8528.5027.722.04%16,598,590
Mar 13, 202627.7828.1827.6427.9327.160.54%11,469,580
Mar 12, 202627.5627.8627.4527.7827.020.98%8,849,335
Mar 11, 202627.2727.5827.1827.5126.750.92%9,280,081
Mar 10, 202627.3227.3927.0927.2626.51-0.22%8,508,985
Mar 9, 202627.1827.5827.0227.3226.570.33%13,235,650
Mar 6, 202626.5427.2526.4927.2326.482.60%11,158,200
Mar 5, 202626.6026.6826.4726.5425.81-0.23%9,119,983
Mar 4, 202626.7026.7126.3926.6025.87-0.64%10,619,200
Mar 3, 202626.4026.9826.3226.7726.031.40%14,231,730
Mar 2, 202626.1826.4326.1126.4025.670.46%8,243,810
Feb 27, 202626.2626.4626.2026.2825.560.04%7,027,182
Feb 26, 202626.3026.4826.1726.2725.550.31%6,159,359
Feb 25, 202626.3826.6026.1826.1925.47-0.72%8,429,973
Feb 24, 202626.3826.5526.3026.3825.65-0.11%7,846,479
Feb 13, 202626.5226.6026.3726.4125.68-0.41%4,760,600
Feb 12, 202626.6226.6926.4726.5225.79-0.64%7,687,200
Feb 11, 202626.7226.8026.5526.6925.96-0.07%5,899,041
Feb 10, 202626.6226.8526.5526.7125.980.34%7,400,503
Feb 9, 202626.5426.6826.4126.6225.890.30%8,683,923
Feb 6, 202626.5826.7826.4526.5425.81-0.56%9,109,244
Feb 5, 202626.3426.7526.3126.6925.961.44%12,867,560
Feb 4, 202625.9226.4425.8326.3125.591.58%14,995,810
Feb 3, 202625.5625.9125.4325.9025.191.33%12,578,140
Feb 2, 202625.6826.0325.5125.5624.86-0.47%15,394,000
Jan 30, 202625.8526.0625.6725.6824.97-1.04%12,960,920
Jan 29, 202625.5925.9725.2825.9525.241.49%18,193,790
Jan 28, 202625.6225.8725.5725.5724.87-0.16%13,215,690
Jan 27, 202625.7125.8925.6025.6124.91-0.39%13,778,970
Jan 26, 202625.5125.8325.2125.7125.000.74%17,531,270
Jan 23, 202625.7725.8025.5125.5224.82-0.82%10,365,810
Jan 22, 202625.7025.8525.6125.7325.020.16%9,373,701
Jan 21, 202625.9525.9925.6125.6924.98-0.77%11,315,780
Jan 20, 202625.5926.0625.5025.8925.181.29%16,466,960
Jan 19, 202625.5225.6225.4225.5624.86-0.23%9,926,385
Jan 16, 202625.7625.8625.5525.6224.92-0.31%9,956,968
Jan 15, 202625.5825.8425.5525.7024.990.16%10,122,260
Jan 14, 202625.6925.7525.5225.6624.95-0.19%12,360,760
Jan 13, 202625.8526.0625.6925.7125.00-0.39%15,168,930
Jan 12, 202625.8025.9325.7325.8125.10-0.35%8,292,060
Jan 9, 202625.8325.9225.7725.9025.190.08%9,550,864
Jan 8, 202625.9526.0225.8325.8825.17-0.42%8,255,317
Jan 7, 202626.4026.4025.9425.9925.28-1.55%16,632,860
Jan 6, 202626.5726.5726.1526.4025.67-0.64%14,383,450
Jan 5, 202626.5026.7526.4126.5725.840.38%11,399,810
Dec 31, 202526.7026.7826.4026.4725.74-0.97%9,029,823
Dec 30, 202526.5826.7826.4526.7326.000.56%7,628,681
Dec 29, 202526.5826.6726.3526.5825.85-0.15%8,827,287
Dec 26, 202526.8826.9526.5126.6225.89-0.75%7,811,300
Dec 25, 202526.7726.9926.6026.8226.080.37%5,992,834
Dec 24, 202526.8926.9826.6726.7225.99-0.63%5,549,034
Dec 23, 202526.8126.9626.6626.8926.150.41%7,389,029
Dec 22, 202527.1127.2426.6726.7826.04-1.29%8,828,255
Dec 19, 202527.0827.1926.8427.1326.380.26%7,110,493
Dec 18, 202527.2027.2327.0127.0626.32-0.51%7,221,334
Dec 17, 202527.0327.3426.7827.2026.451.30%8,995,910
Dec 16, 202526.7627.1126.7626.8526.110.37%10,236,630
Dec 15, 202526.8026.9126.5626.7526.010.75%7,526,554
Dec 12, 202526.7026.7726.3626.5525.82-0.04%10,958,900
Dec 11, 202526.5526.7226.5126.5625.83-0.34%5,909,250
Dec 10, 202526.4226.7226.3826.6525.920.72%7,228,543
Dec 9, 202526.6026.8226.4326.4625.73-0.60%7,162,997
Dec 8, 202526.8126.9026.5326.6225.89-0.71%8,774,316
Dec 5, 202526.7527.0026.7026.8126.070.22%6,662,391
Dec 4, 202527.3027.3826.6726.7526.01-2.01%11,652,650
Dec 3, 202527.5027.5327.2227.3026.55-1.02%6,613,521
Dec 2, 202527.2427.6027.1527.5826.821.29%11,603,290
Dec 1, 202526.9927.3026.8927.2326.480.89%8,198,647
Nov 28, 202527.0827.1926.8826.9926.25-0.41%8,556,941