Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (SHE:000933)
China
· Delayed Price · Currency is CNY 32.87
+0.64 (1.99%)
Apr 29, 2026, 12:34 PM CST
SHE:000933 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.14 | 32.51 | 31.65 | 32.23 | 32.23 | 0.34% | 39,442,924 |
| Apr 27, 2026 | 32.60 | 32.80 | 31.80 | 32.12 | 32.12 | -2.19% | 46,182,725 |
| Apr 24, 2026 | 32.46 | 33.12 | 32.01 | 32.84 | 32.84 | 0.18% | 39,309,119 |
| Apr 23, 2026 | 33.33 | 33.58 | 32.38 | 32.78 | 32.78 | -1.18% | 33,856,631 |
| Apr 22, 2026 | 33.29 | 33.53 | 32.93 | 33.17 | 33.17 | -0.48% | 34,994,221 |
| Apr 21, 2026 | 33.69 | 33.80 | 33.10 | 33.33 | 33.33 | -1.07% | 36,871,170 |
| Apr 20, 2026 | 34.45 | 34.50 | 33.41 | 33.69 | 33.69 | -3.05% | 46,486,895 |
| Apr 17, 2026 | 34.54 | 34.88 | 34.30 | 34.75 | 34.75 | -1.86% | 44,598,109 |
| Apr 16, 2026 | 34.61 | 35.47 | 34.61 | 35.41 | 35.41 | 4.89% | 51,162,771 |
| Apr 15, 2026 | 34.56 | 34.59 | 33.62 | 33.76 | 33.76 | -3.02% | 46,109,870 |
| Apr 14, 2026 | 34.37 | 34.82 | 34.25 | 34.81 | 34.81 | 4.44% | 53,406,558 |
| Apr 13, 2026 | 33.31 | 33.85 | 32.82 | 33.33 | 33.33 | -1.07% | 48,676,104 |
| Apr 10, 2026 | 34.30 | 34.41 | 33.64 | 33.69 | 33.69 | -2.99% | 42,459,960 |
| Apr 9, 2026 | 33.63 | 35.14 | 33.50 | 34.73 | 34.73 | 1.73% | 48,151,730 |
| Apr 8, 2026 | 33.03 | 34.50 | 32.88 | 34.14 | 34.14 | 6.75% | 72,911,400 |
| Apr 7, 2026 | 30.95 | 32.18 | 30.79 | 31.98 | 31.98 | 3.97% | 42,172,630 |
| Apr 3, 2026 | 32.24 | 32.24 | 30.50 | 30.76 | 30.76 | -2.53% | 30,062,810 |
| Apr 2, 2026 | 31.54 | 32.35 | 31.24 | 31.56 | 31.56 | 1.58% | 49,034,140 |
| Apr 1, 2026 | 31.35 | 31.63 | 30.76 | 31.07 | 31.07 | 0.88% | 53,811,720 |
| Mar 31, 2026 | 31.98 | 32.05 | 30.50 | 30.80 | 30.80 | -3.14% | 56,996,030 |
| Mar 30, 2026 | 32.02 | 32.68 | 31.07 | 31.80 | 31.80 | 4.19% | 101,427,900 |
| Mar 27, 2026 | 29.05 | 30.85 | 29.05 | 30.52 | 30.52 | 3.95% | 45,795,680 |
| Mar 26, 2026 | 29.40 | 30.25 | 29.17 | 29.36 | 29.36 | -0.51% | 36,706,040 |
| Mar 25, 2026 | 29.99 | 30.35 | 29.36 | 29.51 | 29.51 | 1.13% | 69,430,160 |
| Mar 24, 2026 | 29.80 | 29.98 | 27.65 | 29.18 | 29.18 | -2.67% | 107,839,000 |
| Mar 23, 2026 | 30.47 | 31.43 | 29.50 | 29.98 | 29.98 | -3.32% | 58,280,190 |
| Mar 20, 2026 | 31.70 | 32.35 | 30.94 | 31.01 | 31.01 | -2.33% | 44,856,340 |
| Mar 19, 2026 | 32.36 | 32.57 | 31.52 | 31.75 | 31.75 | -3.29% | 43,317,490 |
| Mar 18, 2026 | 32.90 | 33.48 | 32.03 | 32.83 | 32.83 | -1.74% | 49,933,880 |
| Mar 17, 2026 | 35.52 | 36.46 | 33.30 | 33.41 | 33.41 | -6.91% | 73,120,510 |
| Mar 16, 2026 | 37.41 | 38.16 | 34.91 | 35.89 | 35.89 | -2.68% | 62,942,940 |
| Mar 13, 2026 | 38.21 | 39.48 | 36.58 | 36.88 | 36.88 | -3.05% | 62,308,960 |
| Mar 12, 2026 | 36.52 | 38.38 | 35.57 | 38.04 | 38.04 | 6.02% | 65,233,070 |
| Mar 11, 2026 | 35.15 | 36.20 | 34.65 | 35.88 | 35.88 | 3.37% | 41,291,190 |
| Mar 10, 2026 | 34.90 | 35.95 | 34.34 | 34.71 | 34.71 | -4.27% | 54,512,760 |
| Mar 9, 2026 | 36.45 | 37.68 | 36.02 | 36.26 | 36.26 | 3.25% | 79,053,620 |
| 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 |