Skip to main content
SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China flag China · Delayed Price · Currency is CNY
6.85
+0.05 (0.74%)
At close: Mar 9, 2026

SHE:000958 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.706.836.666.806.801.49%55,282,240
Mar 5, 20266.636.746.606.706.701.98%52,796,855
Mar 4, 20266.516.636.506.576.57-0.30%28,770,720
Mar 3, 20266.736.746.566.596.59-2.08%45,127,670
Mar 2, 20266.606.756.566.736.731.20%65,567,740
Feb 27, 20266.516.666.496.656.652.31%55,570,180
Feb 26, 20266.516.536.486.506.50-23,593,800
Feb 25, 20266.476.546.466.506.500.46%21,594,530
Feb 24, 20266.436.496.436.476.470.94%21,369,720
Feb 13, 20266.536.536.416.416.41-1.23%26,633,250
Feb 12, 20266.506.576.486.496.490.31%22,377,450
Feb 11, 20266.466.576.456.476.470.31%24,374,200
Feb 10, 20266.496.506.446.456.45-0.62%18,069,800
Feb 9, 20266.486.516.466.496.490.46%20,499,860
Feb 6, 20266.466.516.406.466.46-0.31%19,430,070
Feb 5, 20266.536.546.466.486.48-1.22%25,138,630
Feb 4, 20266.526.576.506.566.560.61%25,018,190
Feb 3, 20266.476.536.456.526.521.24%23,252,750
Feb 2, 20266.516.576.436.446.44-1.23%32,408,080
Jan 30, 20266.606.616.466.526.52-1.36%35,806,494
Jan 29, 20266.656.676.526.616.61-1.20%41,069,300
Jan 28, 20266.766.766.686.696.690.45%31,245,120
Jan 27, 20266.666.686.566.666.66-29,870,950
Jan 26, 20266.786.836.656.666.66-1.91%45,418,470
Jan 23, 20266.856.856.756.796.79-0.44%40,530,320
Jan 22, 20266.706.856.706.826.821.49%39,983,550
Jan 21, 20266.766.846.696.726.72-0.88%40,536,190
Jan 20, 20266.856.896.736.786.78-1.17%50,434,750
Jan 19, 20266.856.936.786.866.86-0.29%44,431,290
Jan 16, 20267.027.096.866.886.88-2.13%67,969,497
Jan 15, 20267.097.166.877.037.03-0.14%104,371,060
Jan 14, 20266.787.306.677.047.046.02%180,070,400
Jan 13, 20266.726.806.576.646.64-1.19%66,218,672
Jan 12, 20266.806.806.626.726.720.30%62,639,650
Jan 9, 20266.576.716.576.706.701.98%55,154,384
Jan 8, 20266.526.606.496.576.570.15%34,805,360
Jan 7, 20266.576.696.556.566.56-0.61%39,978,630
Jan 6, 20266.536.606.516.606.600.76%37,857,734
Jan 5, 20266.566.646.536.556.551.24%30,611,553
Dec 31, 20256.526.526.466.476.47-0.77%24,229,380
Dec 30, 20256.606.656.506.526.52-2.10%39,036,470
Dec 29, 20256.706.876.626.666.661.37%66,480,660
Dec 26, 20256.516.616.486.576.570.92%27,663,100
Dec 25, 20256.506.546.486.516.51-0.15%22,176,060
Dec 24, 20256.496.536.466.526.520.31%16,224,920
Dec 23, 20256.576.616.486.506.50-1.07%21,106,150
Dec 22, 20256.616.656.566.576.57-0.61%21,064,740
Dec 19, 20256.506.646.496.616.611.23%26,867,813
Dec 18, 20256.456.566.426.536.530.93%26,419,200
Dec 17, 20256.426.496.376.476.470.78%22,653,010
Dec 16, 20256.596.606.416.426.42-2.87%35,151,850
Dec 15, 20256.736.736.606.616.61-1.49%29,663,920
Dec 12, 20256.606.736.556.716.712.44%40,450,060
Dec 11, 20256.606.696.536.556.55-0.76%32,281,450
Dec 10, 20256.616.626.516.606.60-0.60%34,906,550
Dec 9, 20256.736.736.636.646.64-0.45%33,482,700
Dec 8, 20256.756.756.636.676.67-0.89%45,255,900
Dec 5, 20257.007.006.636.736.73-3.86%96,436,092
Dec 4, 20257.087.106.947.007.00-1.82%41,529,400
Dec 3, 20257.067.167.047.137.130.71%59,150,190
Dec 2, 20256.997.156.947.087.080.71%57,700,690
Dec 1, 20257.187.197.007.037.03-2.09%55,566,480
Nov 28, 20257.147.187.017.187.181.56%67,976,210
Nov 27, 20257.027.286.987.077.072.46%101,276,000
Nov 26, 20256.867.026.766.906.902.68%87,206,790
Nov 25, 20256.656.846.616.726.721.36%62,202,610
Nov 24, 20256.726.756.506.636.63-1.34%53,697,390
Nov 21, 20256.726.906.686.726.72-0.88%61,955,470
Nov 20, 20256.866.896.766.786.78-0.59%44,058,860
Nov 19, 20256.826.876.726.826.82-0.58%58,730,660
Nov 18, 20257.107.136.816.866.86-3.11%88,810,910
Nov 17, 20257.507.507.077.087.08-3.01%194,224,100
Nov 14, 20256.867.306.837.307.309.94%116,301,300
Nov 13, 20256.636.676.606.646.640.15%28,885,280
Nov 12, 20256.706.726.586.636.63-1.34%34,782,400
Nov 11, 20256.816.826.706.726.72-1.47%47,133,130
Nov 10, 20256.987.006.816.826.82-2.01%60,581,100
Nov 7, 20256.737.026.726.966.962.81%84,113,370
Nov 6, 20256.716.846.696.776.770.74%50,581,550
Nov 5, 20256.586.836.536.726.72-52,825,410
Nov 4, 20256.726.746.666.726.61-0.15%34,421,560
Nov 3, 20256.626.806.626.736.621.97%58,147,230
Oct 31, 20256.576.666.526.606.490.46%37,007,140
Oct 30, 20256.506.636.496.576.461.23%50,195,990
Oct 29, 20256.446.516.396.496.380.15%25,844,390
Oct 28, 20256.486.546.466.486.37-24,037,000
Oct 27, 20256.476.506.426.486.370.15%27,119,500
Oct 24, 20256.386.556.346.476.361.57%36,704,120
Oct 23, 20256.336.386.246.376.270.95%21,250,660
Oct 22, 20256.366.386.306.316.21-0.79%18,618,920
Oct 21, 20256.266.386.266.366.261.27%27,300,500
Oct 20, 20256.306.356.256.286.180.16%23,412,500
Oct 17, 20256.376.416.276.276.17-1.57%24,937,600
Oct 16, 20256.476.476.346.376.27-1.39%26,181,100
Oct 15, 20256.496.516.386.466.35-0.46%32,540,190
Oct 14, 20256.526.576.486.496.38-0.61%33,745,640
Oct 13, 20256.266.556.266.536.420.77%34,973,970
Oct 10, 20256.396.626.366.486.371.57%60,116,370
Oct 9, 20256.346.406.186.386.28-2.45%81,546,460
Sep 30, 20256.556.566.516.546.43-0.15%28,396,460