Skip to main content
Sichuan Hexie Shuangma Co., Ltd. (SHE:000935)
China flag China · Delayed Price · Currency is CNY
23.89
+1.45 (6.46%)
At close: Dec 5, 2025

Sichuan Hexie Shuangma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3724.1522.0223.8923.896.46%18,841,376
Dec 4, 202522.1622.5622.1022.4422.441.36%11,177,600
Dec 3, 202522.6822.8822.1222.1422.14-2.77%12,979,160
Dec 2, 202523.1223.3022.7522.7722.77-2.27%11,904,980
Dec 1, 202523.1123.6823.0023.3023.30-0.17%17,283,140
Nov 28, 202522.7323.4122.7323.3423.342.86%14,259,510
Nov 27, 202522.7923.1422.5522.6922.69-0.44%13,498,060
Nov 26, 202523.6223.6722.7822.7922.79-3.39%22,461,780
Nov 25, 202522.0024.3421.9423.5923.596.26%30,779,140
Nov 24, 202521.3622.4721.2022.2022.204.27%23,469,550
Nov 21, 202521.5722.1921.2421.2921.29-1.11%23,511,430
Nov 20, 202520.9021.7620.6921.5321.533.01%19,723,830
Nov 19, 202520.8221.1920.0420.9020.902.20%16,215,070
Nov 18, 202520.9121.6720.3720.4520.451.69%21,729,590
Nov 17, 202519.9520.1419.6820.1120.110.40%7,118,880
Nov 14, 202520.2920.4420.0220.0320.03-1.72%8,489,233
Nov 13, 202520.4020.6820.1820.3820.38-1.45%10,673,780
Nov 12, 202521.2021.3020.3320.6820.68-3.23%15,706,680
Nov 11, 202521.0022.2221.0021.3721.375.06%27,717,030
Nov 10, 202520.8020.9820.1720.3420.340.20%10,958,420
Nov 7, 202520.2420.6020.1220.3020.300.50%8,728,596
Nov 6, 202520.7520.8920.1120.2020.20-2.88%12,282,320
Nov 5, 202520.8321.0720.6620.8020.80-1.05%7,722,700
Nov 4, 202521.0021.2420.8021.0221.02-0.76%9,910,500
Nov 3, 202520.2221.3720.1221.1821.184.13%16,702,710
Oct 31, 202520.0621.2219.9520.3420.341.60%15,619,470
Oct 30, 202519.8120.3719.5920.0220.020.40%9,263,337
Oct 29, 202519.6220.1019.6119.9419.941.27%9,041,598
Oct 28, 202519.7419.9819.6819.6919.69-1.30%6,282,469
Oct 27, 202519.4520.5019.3919.9519.953.37%12,370,340
Oct 24, 202519.2519.5819.2119.3019.300.26%5,020,000
Oct 23, 202519.6719.9519.0919.2519.25-2.28%7,158,100
Oct 22, 202519.9620.1319.6019.7019.70-2.14%5,718,410
Oct 21, 202519.6620.2219.6620.1320.131.87%5,873,635
Oct 20, 202520.0220.2019.5719.7619.76-0.65%7,030,694
Oct 17, 202521.0721.2819.8219.8919.89-5.82%10,645,130
Oct 16, 202521.3521.4721.0021.1221.12-1.68%5,867,445
Oct 15, 202521.5021.5521.0821.4821.480.61%6,253,878
Oct 14, 202521.7322.0221.2621.3521.35-1.61%11,416,620
Oct 13, 202521.2121.9921.2121.7021.70-3.77%13,297,880
Oct 10, 202522.2022.6021.9122.5522.551.21%12,038,620
Oct 9, 202521.7222.6321.4322.2822.284.01%14,921,170
Sep 30, 202521.4421.8721.3321.4221.42-0.37%8,592,625
Sep 29, 202521.8021.8221.1121.5021.50-0.14%11,719,640
Sep 26, 202521.8022.2821.5121.5321.53-1.24%11,303,160
Sep 25, 202521.9322.0221.4321.8021.80-1.13%14,559,330
Sep 24, 202521.0922.2720.9122.0522.054.65%20,029,350
Sep 23, 202521.2721.4720.6321.0721.07-1.27%17,398,660
Sep 22, 202520.4521.5520.4521.3421.344.40%26,488,340
Sep 19, 202519.6520.6919.6520.4420.443.60%17,088,170
Sep 18, 202520.1120.4619.4419.7319.73-1.99%10,809,880
Sep 17, 202520.1520.4519.9220.1320.130.30%7,465,100
Sep 16, 202519.9820.1419.8320.0720.070.45%5,377,120
Sep 15, 202519.7820.3419.7619.9819.980.55%7,421,403
Sep 12, 202520.4820.4819.7819.8719.87-1.14%8,701,200
Sep 11, 202520.1720.1819.6020.1020.10-0.10%8,333,224
Sep 10, 202520.5220.7620.0820.1220.12-2.42%9,200,893
Sep 9, 202519.8521.2519.8020.6220.623.57%22,854,490
Sep 8, 202519.6519.9319.5319.9119.911.69%14,868,510
Sep 5, 202518.6819.8018.3319.5819.585.27%15,563,110
Sep 4, 202518.7819.0318.3218.6018.60-1.06%8,420,977
Sep 3, 202519.0019.2418.6118.8018.80-0.42%9,163,308
Sep 2, 202519.3919.4018.7618.8818.88-2.58%13,318,570
Sep 1, 202520.0020.0019.3019.3819.38-3.73%16,089,330
Aug 29, 202520.1320.4620.0020.1320.13-12,858,500
Aug 28, 202519.9120.3019.5420.1320.130.65%13,567,590
Aug 27, 202521.1021.1020.0020.0020.00-6.89%24,277,060
Aug 26, 202521.6921.8921.4321.4821.48-0.92%13,781,670
Aug 25, 202520.7022.1120.4621.6821.684.73%25,210,520
Aug 22, 202520.5020.7820.4120.7020.700.58%11,551,540
Aug 21, 202520.8121.0820.4520.5820.58-0.58%16,377,460
Aug 20, 202519.9220.9819.8420.7020.703.55%26,269,500
Aug 19, 202520.0120.3019.8919.9919.99-0.74%15,987,720
Aug 18, 202519.8120.4819.7020.1420.141.92%19,947,580
Aug 15, 202519.4519.9619.2019.7619.760.71%14,739,690
Aug 14, 202519.9520.3519.6019.6219.620.36%19,574,740
Aug 13, 202519.6019.7019.4219.5519.55-0.20%11,365,000
Aug 12, 202519.8319.9219.5019.5919.59-1.80%10,941,770
Aug 11, 202519.3620.1819.3019.9519.952.78%15,840,460
Aug 8, 202519.8019.8419.4019.4119.41-1.77%11,152,670
Aug 7, 202519.9620.0319.7019.7619.76-0.30%14,476,610
Aug 6, 202519.9420.2919.5819.8219.82-0.50%15,832,340
Aug 5, 202519.4819.9719.3819.9219.923.05%18,690,640
Aug 4, 202519.2019.4519.0819.3319.33-0.10%8,209,181
Aug 1, 202519.4319.6719.1219.3519.35-1.02%10,262,920
Jul 31, 202519.3119.8819.3119.5519.550.57%14,317,950
Jul 30, 202519.7419.7419.2019.4419.44-1.82%13,680,200
Jul 29, 202519.6919.8719.6019.8019.800.25%15,158,250
Jul 28, 202519.8019.9719.4919.7519.75-0.25%13,967,460
Jul 25, 202520.4720.5019.7919.8019.80-3.51%18,213,220
Jul 24, 202520.4520.9520.2520.5220.52-1.16%22,789,570
Jul 23, 202521.5521.7520.6420.7620.76-6.06%46,404,750
Jul 22, 202520.8022.3720.8022.1022.108.44%67,808,860
Jul 21, 202519.6020.3819.5520.3820.389.98%31,479,540
Jul 18, 202518.7518.7518.5018.5318.53-0.48%9,472,001
Jul 17, 202518.6018.7018.4818.6218.620.05%12,072,880
Jul 16, 202518.8418.8718.5018.6118.61-1.79%12,148,300
Jul 15, 202519.1919.2018.7018.9518.95-0.52%12,551,340
Jul 14, 202519.5619.9719.0019.0519.05-5.41%20,973,880
Jul 11, 202520.0820.6719.9920.1420.14-1.18%34,759,420