Skip to main content
SPIC Industry-Finance Holdings Co., Ltd. (SHE:000958)
China flag China · Delayed Price · Currency is CNY
5.99
+0.07 (1.18%)
Apr 29, 2026, 3:04 PM CST

SHE:000958 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.906.025.875.995.991.18%32,308,424
Apr 28, 20265.965.975.815.925.92-0.67%41,645,774
Apr 27, 20266.036.095.885.965.96-1.16%36,649,790
Apr 24, 20266.166.176.006.036.03-3.21%48,084,935
Apr 23, 20266.146.246.136.236.231.63%44,642,000
Apr 22, 20266.076.146.056.136.130.66%22,830,200
Apr 21, 20266.076.126.026.096.090.16%25,945,500
Apr 20, 20266.106.126.056.086.08-0.16%22,546,941
Apr 17, 20266.046.116.036.096.090.83%24,419,402
Apr 16, 20266.056.066.016.046.04-19,141,100
Apr 15, 20266.086.096.046.046.04-0.49%17,656,500
Apr 14, 20266.116.136.026.076.07-0.33%23,417,800
Apr 13, 20266.096.106.056.096.090.16%17,027,100
Apr 10, 20266.056.126.046.086.080.66%20,884,100
Apr 9, 20266.126.176.026.046.04-2.11%26,984,400
Apr 8, 20266.086.176.056.176.173.01%39,893,360
Apr 7, 20266.046.055.975.995.99-0.50%23,595,020
Apr 3, 20266.226.245.996.026.02-3.06%41,393,350
Apr 2, 20266.276.306.196.216.21-0.96%28,263,270
Apr 1, 20266.336.346.246.276.270.16%25,394,100
Mar 31, 20266.356.426.256.266.26-2.34%32,660,300
Mar 30, 20266.356.426.196.416.41-0.31%44,640,560
Mar 27, 20266.326.446.316.436.43-37,709,600
Mar 26, 20266.656.676.406.436.43-3.02%53,819,600
Mar 25, 20266.466.696.466.636.631.84%52,386,360
Mar 24, 20266.376.516.246.516.513.50%49,504,510
Mar 23, 20266.456.506.246.296.29-3.82%58,778,640
Mar 20, 20266.676.756.546.546.54-2.10%38,713,090
Mar 19, 20266.686.766.666.686.68-0.74%34,657,729
Mar 18, 20266.816.866.666.736.73-1.17%49,062,650
Mar 17, 20266.796.976.746.816.810.29%65,000,870
Mar 16, 20266.806.886.746.796.79-0.29%46,057,370
Mar 13, 20266.926.976.796.816.81-2.01%50,550,200
Mar 12, 20266.866.976.846.956.950.87%64,125,250
Mar 11, 20266.906.916.746.896.89-0.14%53,613,700
Mar 10, 20266.836.996.806.906.900.73%67,069,340
Mar 9, 20266.766.886.756.856.850.74%56,823,390
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