Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China
· Delayed Price · Currency is CNY 36.26
+1.14 (3.25%)
At close: Mar 9, 2026
SHE:000933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.17 | 35.67 | 33.80 | 35.12 | 35.12 | -3.20% | 56,693,660 |
| Mar 5, 2026 | 36.20 | 37.15 | 35.60 | 36.28 | 36.28 | 2.43% | 75,124,480 |
| Mar 4, 2026 | 34.40 | 36.28 | 34.40 | 35.42 | 35.42 | 4.92% | 67,498,503 |
| Mar 3, 2026 | 33.90 | 35.00 | 33.31 | 33.76 | 33.76 | -0.41% | 57,562,280 |
| Mar 2, 2026 | 32.57 | 34.18 | 32.07 | 33.90 | 33.90 | 4.47% | 58,459,580 |
| Feb 27, 2026 | 31.65 | 32.79 | 31.55 | 32.45 | 32.45 | 2.04% | 31,827,562 |
| Feb 26, 2026 | 32.20 | 32.27 | 31.40 | 31.80 | 31.80 | 0.06% | 26,712,236 |
| Feb 25, 2026 | 30.95 | 32.35 | 30.85 | 31.78 | 31.78 | 3.22% | 31,860,120 |
| Feb 24, 2026 | 30.49 | 31.08 | 30.35 | 30.79 | 30.79 | 3.08% | 27,398,340 |
| Feb 13, 2026 | 30.59 | 30.84 | 29.76 | 29.87 | 29.87 | -3.83% | 42,999,590 |
| Feb 12, 2026 | 31.53 | 31.83 | 30.88 | 31.06 | 31.06 | -1.90% | 33,255,300 |
| Feb 11, 2026 | 31.20 | 31.98 | 30.90 | 31.66 | 31.66 | 0.89% | 34,235,540 |
| Feb 10, 2026 | 31.87 | 32.28 | 31.21 | 31.38 | 31.38 | -1.48% | 27,914,270 |
| Feb 9, 2026 | 32.16 | 32.31 | 31.60 | 31.85 | 31.85 | 1.01% | 21,809,060 |
| Feb 6, 2026 | 30.82 | 32.14 | 30.38 | 31.53 | 31.53 | - | 36,633,280 |
| Feb 5, 2026 | 32.00 | 32.25 | 30.80 | 31.53 | 31.53 | -3.28% | 39,779,860 |
| Feb 4, 2026 | 32.28 | 32.88 | 31.89 | 32.60 | 32.60 | 2.81% | 41,645,100 |
| Feb 3, 2026 | 31.66 | 32.32 | 30.86 | 31.71 | 31.71 | 3.02% | 51,827,470 |
| Feb 2, 2026 | 31.22 | 32.82 | 30.72 | 30.78 | 30.78 | -6.33% | 81,142,340 |
| Jan 30, 2026 | 34.00 | 34.35 | 31.80 | 32.86 | 32.86 | -6.65% | 64,243,963 |
| Jan 29, 2026 | 36.05 | 37.19 | 34.19 | 35.20 | 35.20 | -1.90% | 75,834,700 |
| Jan 28, 2026 | 33.31 | 35.95 | 32.58 | 35.88 | 35.88 | 9.56% | 65,422,000 |
| Jan 27, 2026 | 32.90 | 33.99 | 32.14 | 32.75 | 32.75 | -1.80% | 43,433,480 |
| Jan 26, 2026 | 32.61 | 33.60 | 32.36 | 33.35 | 33.35 | 4.45% | 46,559,690 |
| Jan 23, 2026 | 31.61 | 32.20 | 31.02 | 31.93 | 31.93 | 1.59% | 37,543,970 |
| Jan 22, 2026 | 31.09 | 31.77 | 30.80 | 31.43 | 31.43 | 0.90% | 28,434,760 |
| Jan 21, 2026 | 31.30 | 31.45 | 30.62 | 31.15 | 31.15 | -1.17% | 32,612,080 |
| Jan 20, 2026 | 31.95 | 32.29 | 30.51 | 31.52 | 31.52 | -0.72% | 38,436,100 |
| Jan 19, 2026 | 31.15 | 32.01 | 30.52 | 31.75 | 31.75 | 2.02% | 37,782,240 |
| Jan 16, 2026 | 31.47 | 32.68 | 30.95 | 31.12 | 31.12 | -1.17% | 42,117,763 |
| Jan 15, 2026 | 30.20 | 32.34 | 30.10 | 31.49 | 31.49 | 3.42% | 54,274,658 |
| Jan 14, 2026 | 30.71 | 31.31 | 30.10 | 30.45 | 30.45 | 0.07% | 58,286,350 |
| Jan 13, 2026 | 29.60 | 31.50 | 29.50 | 30.43 | 30.43 | 2.35% | 49,321,730 |
| Jan 12, 2026 | 30.61 | 30.80 | 29.22 | 29.73 | 29.73 | -1.16% | 42,981,100 |
| Jan 9, 2026 | 29.17 | 30.13 | 29.08 | 30.08 | 30.08 | 2.66% | 37,201,310 |
| Jan 8, 2026 | 29.74 | 30.25 | 29.00 | 29.30 | 29.30 | -2.56% | 47,421,300 |
| Jan 7, 2026 | 30.00 | 30.56 | 29.60 | 30.07 | 30.07 | 0.94% | 67,911,802 |
| Jan 6, 2026 | 29.31 | 30.36 | 29.09 | 29.79 | 29.79 | 4.64% | 64,739,400 |
| Jan 5, 2026 | 28.55 | 29.18 | 28.26 | 28.47 | 28.47 | 3.64% | 65,867,190 |
| Dec 31, 2025 | 27.02 | 27.68 | 26.94 | 27.47 | 27.47 | 1.07% | 51,057,100 |
| Dec 30, 2025 | 26.00 | 27.35 | 25.82 | 27.18 | 27.18 | 2.84% | 48,046,700 |
| Dec 29, 2025 | 27.70 | 27.78 | 26.38 | 26.43 | 26.43 | -3.61% | 52,608,910 |
| Dec 26, 2025 | 26.78 | 27.65 | 26.71 | 27.42 | 27.42 | 2.81% | 35,618,330 |
| Dec 25, 2025 | 26.66 | 26.82 | 26.26 | 26.67 | 26.67 | -0.78% | 20,579,160 |
| Dec 24, 2025 | 26.88 | 26.99 | 26.46 | 26.88 | 26.88 | 0.41% | 22,477,810 |
| Dec 23, 2025 | 26.66 | 27.27 | 26.38 | 26.77 | 26.77 | 0.19% | 28,134,770 |
| Dec 22, 2025 | 26.56 | 27.07 | 26.54 | 26.72 | 26.72 | 1.21% | 40,391,993 |
| Dec 19, 2025 | 25.47 | 26.56 | 25.16 | 26.40 | 26.40 | 3.90% | 38,463,920 |
| Dec 18, 2025 | 25.56 | 25.99 | 25.33 | 25.41 | 25.41 | -0.12% | 22,343,220 |
| Dec 17, 2025 | 24.90 | 25.72 | 24.73 | 25.44 | 25.44 | 2.91% | 28,532,720 |
| Dec 16, 2025 | 25.51 | 25.68 | 24.46 | 24.72 | 24.72 | -3.74% | 42,453,970 |
| Dec 15, 2025 | 25.30 | 26.20 | 25.30 | 25.68 | 25.68 | -0.89% | 24,646,790 |
| Dec 12, 2025 | 26.45 | 26.53 | 25.86 | 25.91 | 25.91 | -0.15% | 27,251,030 |
| Dec 11, 2025 | 26.57 | 26.88 | 25.90 | 25.95 | 25.95 | -1.33% | 32,010,497 |
| Dec 10, 2025 | 26.21 | 26.45 | 25.91 | 26.30 | 26.30 | 0.15% | 26,225,770 |
| Dec 9, 2025 | 26.72 | 26.82 | 25.85 | 26.26 | 26.26 | -3.56% | 44,643,870 |
| Dec 8, 2025 | 27.25 | 27.37 | 26.42 | 27.23 | 27.23 | 0.11% | 41,084,860 |
| Dec 5, 2025 | 25.77 | 27.60 | 25.77 | 27.20 | 27.20 | 5.43% | 64,444,942 |
| Dec 4, 2025 | 26.23 | 26.32 | 25.61 | 25.80 | 25.80 | 0.08% | 39,678,156 |
| Dec 3, 2025 | 24.92 | 26.12 | 24.91 | 25.78 | 25.78 | 3.45% | 45,876,000 |
| Dec 2, 2025 | 25.00 | 25.09 | 24.62 | 24.92 | 24.92 | -0.32% | 25,529,730 |
| Dec 1, 2025 | 25.25 | 25.44 | 24.70 | 25.00 | 25.00 | 1.96% | 49,557,080 |
| Nov 28, 2025 | 24.03 | 24.62 | 23.97 | 24.52 | 24.52 | 1.74% | 25,406,330 |
| Nov 27, 2025 | 24.45 | 24.78 | 24.09 | 24.10 | 24.10 | 0.67% | 31,897,770 |
| Nov 26, 2025 | 24.45 | 24.68 | 23.87 | 23.94 | 23.94 | -1.52% | 37,535,190 |
| Nov 25, 2025 | 24.30 | 24.69 | 24.01 | 24.31 | 24.31 | 1.12% | 36,805,840 |
| Nov 24, 2025 | 24.50 | 24.77 | 23.88 | 24.04 | 24.04 | -1.35% | 45,228,510 |
| Nov 21, 2025 | 24.42 | 24.88 | 23.94 | 24.37 | 24.37 | -2.17% | 36,620,770 |
| Nov 20, 2025 | 25.14 | 25.50 | 24.80 | 24.91 | 24.91 | -0.76% | 28,791,590 |
| Nov 19, 2025 | 24.58 | 25.31 | 24.54 | 25.10 | 25.10 | 1.83% | 38,195,860 |
| Nov 18, 2025 | 25.11 | 25.29 | 24.31 | 24.65 | 24.65 | -3.41% | 67,118,690 |
| Nov 17, 2025 | 25.61 | 26.10 | 25.26 | 25.52 | 25.52 | -0.82% | 52,211,350 |
| Nov 14, 2025 | 26.58 | 26.58 | 25.72 | 25.73 | 25.73 | -4.63% | 60,145,460 |
| Nov 13, 2025 | 27.35 | 27.53 | 26.51 | 26.98 | 26.98 | -0.07% | 58,192,950 |
| Nov 12, 2025 | 26.60 | 27.99 | 26.34 | 27.00 | 27.00 | 1.31% | 50,932,230 |
| Nov 11, 2025 | 27.33 | 27.48 | 26.28 | 26.65 | 26.65 | -1.88% | 39,377,330 |
| Nov 10, 2025 | 27.33 | 28.20 | 26.72 | 27.16 | 27.16 | 0.15% | 56,591,810 |
| Nov 7, 2025 | 26.94 | 27.75 | 26.74 | 27.12 | 27.12 | 0.59% | 55,197,970 |
| Nov 6, 2025 | 24.97 | 27.20 | 24.95 | 26.96 | 26.96 | 7.62% | 64,543,820 |
| Nov 5, 2025 | 24.70 | 25.30 | 24.11 | 25.05 | 25.05 | -1.18% | 43,135,040 |
| Nov 4, 2025 | 25.90 | 26.50 | 24.98 | 25.35 | 25.35 | -3.02% | 63,970,980 |
| Nov 3, 2025 | 25.10 | 26.20 | 24.55 | 26.14 | 26.14 | 5.70% | 80,267,590 |
| Oct 31, 2025 | 25.34 | 25.35 | 24.58 | 24.73 | 24.73 | -1.79% | 39,223,120 |
| Oct 30, 2025 | 24.70 | 25.86 | 24.70 | 25.18 | 25.18 | 0.04% | 60,200,340 |
| Oct 29, 2025 | 23.59 | 25.37 | 23.23 | 25.17 | 25.17 | 7.38% | 74,379,590 |
| Oct 28, 2025 | 24.38 | 24.54 | 23.20 | 23.44 | 23.44 | -4.68% | 61,690,940 |
| Oct 27, 2025 | 23.98 | 24.81 | 23.54 | 24.59 | 24.59 | 2.25% | 56,440,110 |
| Oct 24, 2025 | 24.34 | 24.49 | 23.50 | 24.05 | 24.05 | 0.42% | 56,226,440 |
| Oct 23, 2025 | 23.40 | 24.28 | 23.34 | 23.95 | 23.95 | 2.97% | 73,930,660 |
| Oct 22, 2025 | 22.79 | 23.73 | 22.70 | 23.26 | 23.26 | -0.43% | 63,601,450 |
| Oct 21, 2025 | 22.73 | 24.36 | 22.60 | 23.36 | 23.36 | 2.41% | 94,281,620 |
| Oct 20, 2025 | 22.50 | 23.12 | 22.20 | 22.81 | 22.81 | 1.47% | 70,697,410 |
| Oct 17, 2025 | 22.86 | 23.80 | 22.30 | 22.48 | 22.48 | 0.31% | 81,259,850 |
| Oct 16, 2025 | 22.50 | 22.92 | 22.16 | 22.41 | 22.41 | -0.13% | 53,294,470 |
| Oct 15, 2025 | 21.56 | 22.58 | 21.43 | 22.44 | 22.44 | 5.90% | 77,144,710 |
| Oct 14, 2025 | 21.79 | 22.74 | 20.98 | 21.19 | 21.19 | -0.42% | 80,810,230 |
| Oct 13, 2025 | 20.80 | 21.39 | 20.59 | 21.28 | 21.28 | -1.71% | 65,793,420 |
| Oct 10, 2025 | 20.99 | 22.01 | 20.77 | 21.65 | 21.65 | 2.07% | 77,147,850 |
| Oct 9, 2025 | 20.68 | 21.24 | 20.08 | 21.21 | 21.21 | 6.00% | 79,086,090 |
| Sep 30, 2025 | 19.71 | 20.38 | 19.62 | 20.01 | 20.01 | 1.16% | 40,485,780 |