Skip to main content
SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China flag China · Delayed Price · Currency is CNY
6.73
-0.27 (-3.86%)
At close: Dec 5, 2025

SHE:000958 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20256.526.616.436.556.440.46%35,171,690
Sep 26, 20256.616.666.516.526.41-1.21%35,929,420
Sep 25, 20256.586.686.536.606.490.15%39,171,690
Sep 24, 20256.556.616.536.596.48-32,838,100
Sep 23, 20256.656.676.506.596.48-1.49%35,081,500
Sep 22, 20256.716.726.636.696.58-0.30%30,105,700
Sep 19, 20256.786.816.706.716.60-1.18%34,812,980
Sep 18, 20256.976.986.746.796.68-3.00%68,017,800
Sep 17, 20256.937.046.917.006.890.72%52,215,230
Sep 16, 20256.906.986.896.956.84-0.14%41,609,310
Sep 15, 20256.926.986.846.966.850.43%51,072,540
Sep 12, 20256.747.006.736.936.822.51%87,809,790
Sep 11, 20256.806.806.676.766.650.45%40,308,860
Sep 10, 20256.586.806.576.736.622.12%48,608,410
Sep 9, 20256.666.666.586.596.48-1.20%22,488,840
Sep 8, 20256.686.736.626.676.56-0.15%32,993,600
Sep 5, 20256.496.696.446.686.572.93%41,320,920
Sep 4, 20256.536.586.406.496.38-0.61%41,349,130
Sep 3, 20256.716.726.516.536.42-2.68%44,944,890
Sep 2, 20256.816.836.676.716.60-1.76%44,125,910
Sep 1, 20256.856.926.816.836.72-0.15%33,665,640
Aug 29, 20256.906.976.816.846.73-1.58%42,699,060
Aug 28, 20256.866.956.756.956.841.31%58,923,500
Aug 27, 20257.017.096.856.866.75-2.42%66,219,280
Aug 26, 20257.047.107.017.036.91-0.28%54,209,330
Aug 25, 20257.017.086.937.056.930.71%93,087,710
Aug 22, 20256.967.006.917.006.89-47,730,240
Aug 21, 20257.007.096.967.006.89-45,692,370
Aug 20, 20256.957.006.917.006.890.14%39,307,370
Aug 19, 20256.997.066.926.996.88-0.85%62,639,760
Aug 18, 20256.797.236.787.056.933.98%135,870,300
Aug 15, 20256.666.806.636.786.671.80%54,538,550
Aug 14, 20256.726.746.646.666.55-1.33%43,584,690
Aug 13, 20256.756.776.726.756.64-0.30%28,941,660
Aug 12, 20256.736.796.696.776.660.59%33,829,360
Aug 11, 20256.716.756.666.736.620.15%28,293,520
Aug 8, 20256.696.726.666.726.610.45%24,421,620
Aug 7, 20256.756.756.676.696.58-0.89%29,381,570
Aug 6, 20256.766.776.716.756.64-0.44%26,594,390
Aug 5, 20256.696.796.696.786.671.35%30,744,700
Aug 4, 20256.676.696.616.696.58-0.30%23,756,510
Aug 1, 20256.676.726.666.716.600.45%20,303,290
Jul 31, 20256.756.766.666.686.57-1.33%38,227,730
Jul 30, 20256.816.826.746.776.66-1.02%30,815,400
Jul 29, 20256.836.846.736.846.73-0.15%41,527,470
Jul 28, 20256.926.926.836.856.74-1.01%43,181,600
Jul 25, 20257.007.006.916.926.81-1.42%46,613,700
Jul 24, 20256.977.026.907.026.910.86%54,700,890
Jul 23, 20256.957.136.926.966.85-0.14%72,612,380
Jul 22, 20257.027.026.916.976.86-0.71%46,187,600
Jul 21, 20256.947.046.917.026.911.15%56,335,320
Jul 18, 20256.906.966.876.946.830.73%38,746,630
Jul 17, 20256.886.946.876.896.780.29%32,074,290
Jul 16, 20256.866.906.836.876.760.15%28,528,180
Jul 15, 20256.966.986.836.866.75-2.00%51,924,220
Jul 14, 20257.067.106.997.006.89-0.85%45,564,910
Jul 11, 20257.097.166.967.066.94-0.70%79,027,570