Skip to main content
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China flag China · Delayed Price · Currency is CNY
27.20
+1.40 (5.43%)
At close: Dec 5, 2025

SHE:000933 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7727.6025.7727.2027.205.43%64,444,942
Dec 4, 202526.2326.3225.6125.8025.800.08%39,678,156
Dec 3, 202524.9226.1224.9125.7825.783.45%45,876,000
Dec 2, 202525.0025.0924.6224.9224.92-0.32%25,529,730
Dec 1, 202525.2525.4424.7025.0025.001.96%49,557,080
Nov 28, 202524.0324.6223.9724.5224.521.74%25,406,330
Nov 27, 202524.4524.7824.0924.1024.100.67%31,897,770
Nov 26, 202524.4524.6823.8723.9423.94-1.52%37,535,190
Nov 25, 202524.3024.6924.0124.3124.311.12%36,805,840
Nov 24, 202524.5024.7723.8824.0424.04-1.35%45,228,510
Nov 21, 202524.4224.8823.9424.3724.37-2.17%36,620,770
Nov 20, 202525.1425.5024.8024.9124.91-0.76%28,791,590
Nov 19, 202524.5825.3124.5425.1025.101.83%38,195,860
Nov 18, 202525.1125.2924.3124.6524.65-3.41%67,118,690
Nov 17, 202525.6126.1025.2625.5225.52-0.82%52,211,350
Nov 14, 202526.5826.5825.7225.7325.73-4.63%60,145,460
Nov 13, 202527.3527.5326.5126.9826.98-0.07%58,192,950
Nov 12, 202526.6027.9926.3427.0027.001.31%50,932,230
Nov 11, 202527.3327.4826.2826.6526.65-1.88%39,377,330
Nov 10, 202527.3328.2026.7227.1627.160.15%56,591,810
Nov 7, 202526.9427.7526.7427.1227.120.59%55,197,970
Nov 6, 202524.9727.2024.9526.9626.967.62%64,543,820
Nov 5, 202524.7025.3024.1125.0525.05-1.18%43,135,040
Nov 4, 202525.9026.5024.9825.3525.35-3.02%63,970,980
Nov 3, 202525.1026.2024.5526.1426.145.70%80,267,590
Oct 31, 202525.3425.3524.5824.7324.73-1.79%39,223,120
Oct 30, 202524.7025.8624.7025.1825.180.04%60,200,340
Oct 29, 202523.5925.3723.2325.1725.177.38%74,379,590
Oct 28, 202524.3824.5423.2023.4423.44-4.68%61,690,940
Oct 27, 202523.9824.8123.5424.5924.592.25%56,440,110
Oct 24, 202524.3424.4923.5024.0524.050.42%56,226,440
Oct 23, 202523.4024.2823.3423.9523.952.97%73,930,660
Oct 22, 202522.7923.7322.7023.2623.26-0.43%63,601,450
Oct 21, 202522.7324.3622.6023.3623.362.41%94,281,620
Oct 20, 202522.5023.1222.2022.8122.811.47%70,697,410
Oct 17, 202522.8623.8022.3022.4822.480.31%81,259,850
Oct 16, 202522.5022.9222.1622.4122.41-0.13%53,294,470
Oct 15, 202521.5622.5821.4322.4422.445.90%77,144,710
Oct 14, 202521.7922.7420.9821.1921.19-0.42%80,810,230
Oct 13, 202520.8021.3920.5921.2821.28-1.71%65,793,420
Oct 10, 202520.9922.0120.7721.6521.652.07%77,147,850
Oct 9, 202520.6821.2420.0821.2121.216.00%79,086,090
Sep 30, 202519.7120.3819.6220.0120.011.16%40,485,780
Sep 29, 202519.5019.8119.0919.7819.782.17%49,772,590
Sep 26, 202519.2319.6319.1719.3619.360.16%34,772,890
Sep 25, 202519.5619.6219.1819.3319.330.47%33,028,100
Sep 24, 202519.0019.2918.8219.2419.241.21%26,129,000
Sep 23, 202519.1319.2818.7219.0119.01-1.14%35,650,000
Sep 22, 202519.5019.6819.0819.2319.23-0.83%27,996,970
Sep 19, 202518.9219.5618.9019.3919.393.03%55,673,060
Sep 18, 202519.6019.6018.6818.8218.82-4.90%89,396,520
Sep 17, 202519.3119.8519.2119.7919.791.64%41,759,920
Sep 16, 202520.0820.1619.0419.4719.47-1.47%50,202,060
Sep 15, 202519.9920.0919.7319.7619.76-1.45%39,246,200
Sep 12, 202519.4620.1819.4620.0520.055.19%76,734,380
Sep 11, 202518.5619.0618.5519.0619.063.03%47,914,550
Sep 10, 202518.7218.7818.2818.5018.50-1.23%35,516,720
Sep 9, 202518.8619.0218.6418.7318.73-0.74%39,276,250
Sep 8, 202519.3219.4518.7618.8718.87-3.23%58,858,750
Sep 5, 202518.7019.5618.6919.5019.504.33%33,837,530
Sep 4, 202519.0719.1818.5018.6918.69-2.35%35,427,870
Sep 3, 202519.6519.7619.0119.1419.14-1.64%36,476,820
Sep 2, 202519.3319.6819.1219.4619.460.93%34,383,070
Sep 1, 202519.3219.3618.8619.2819.28-0.16%38,020,060
Aug 29, 202518.8819.3618.7519.3119.312.22%39,167,760
Aug 28, 202519.0619.0918.4118.8918.89-1.46%42,639,490
Aug 27, 202519.6419.8919.1619.1719.17-2.14%33,808,640
Aug 26, 202519.5719.8219.4519.5919.590.10%29,578,250
Aug 25, 202519.1019.6619.1019.5719.573.87%51,106,790
Aug 22, 202518.8819.0218.6818.8418.84-0.11%30,115,670
Aug 21, 202519.1619.2318.7318.8618.86-1.41%31,638,620
Aug 20, 202519.1519.4618.9519.1319.13-0.57%34,543,790
Aug 19, 202519.2219.8019.1319.2419.241.42%35,958,230
Aug 18, 202519.6219.6918.8818.9718.97-3.21%49,690,040
Aug 15, 202518.6119.6918.5519.6019.605.09%42,688,940
Aug 14, 202519.1319.1518.6018.6518.65-2.97%27,214,320
Aug 13, 202519.0019.2918.8619.2219.221.59%24,166,470
Aug 12, 202518.7319.1418.7118.9218.920.58%16,841,750
Aug 11, 202518.5419.1518.5418.8118.811.95%28,273,630
Aug 8, 202518.3718.6418.2218.4518.450.16%18,439,980
Aug 7, 202518.3918.5818.1018.4218.420.60%18,127,260
Aug 6, 202517.7318.3617.7118.3118.313.04%38,868,090
Aug 5, 202517.6717.7717.4717.7717.77-0.11%27,088,270
Aug 4, 202517.8918.0417.6717.7917.79-0.61%16,351,230
Aug 1, 202517.7518.0817.6617.9017.901.13%20,743,370
Jul 31, 202518.4718.4817.5817.7017.70-4.89%41,622,650
Jul 30, 202518.6518.9718.5618.6118.61-0.05%29,593,200
Jul 29, 202518.5018.6418.2418.6218.620.11%23,550,000
Jul 28, 202518.7018.7618.1918.6018.60-2.41%32,832,190
Jul 25, 202519.1219.6518.9119.0619.06-0.99%43,411,900
Jul 24, 202518.9019.3018.6219.2519.250.73%40,829,890
Jul 23, 202519.4319.8518.9819.1119.11-1.44%61,046,340
Jul 22, 202518.0819.4518.0619.3919.397.25%105,504,400
Jul 21, 202517.0718.1017.0718.0818.086.23%73,139,990
Jul 18, 202516.9317.1216.8817.0217.020.89%21,171,290
Jul 17, 202516.8316.9316.7616.8716.870.30%17,958,250
Jul 16, 202516.9616.9816.7516.8216.82-0.83%22,794,860
Jul 15, 202517.1117.2516.8516.9616.96-0.99%23,217,120
Jul 14, 202517.3017.4617.0717.1317.13-1.15%26,070,690
Jul 11, 202517.3517.5517.2117.3317.33-0.12%24,235,970