Skip to main content
Shandong Minhe Animal Husbandry Co., Ltd. (SHE:002234)
China flag China · Delayed Price · Currency is CNY
8.65
+0.14 (1.65%)
Apr 29, 2026, 3:04 PM CST

SHE:002234 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.518.788.458.658.651.65%6,730,585
Apr 28, 20268.518.618.378.518.51-5,247,963
Apr 27, 20268.548.558.248.518.51-1.28%8,955,563
Apr 24, 20268.658.728.508.628.62-0.81%4,972,600
Apr 23, 20268.778.778.508.698.69-1.14%5,582,400
Apr 22, 20268.868.988.758.798.79-0.57%6,281,800
Apr 21, 20268.639.118.588.848.842.43%9,939,291
Apr 20, 20268.598.658.458.638.630.70%4,011,100
Apr 17, 20268.768.768.528.578.57-2.06%5,128,863
Apr 16, 20268.668.818.588.758.751.04%4,702,037
Apr 15, 20268.728.738.528.668.66-0.23%4,908,691
Apr 14, 20268.648.728.518.688.681.40%7,108,500
Apr 13, 20268.398.598.348.568.562.27%5,684,700
Apr 10, 20268.378.488.328.378.370.12%4,740,200
Apr 9, 20268.478.588.318.368.36-1.42%5,809,000
Apr 8, 20268.438.488.318.488.481.19%6,447,192
Apr 7, 20268.038.487.958.388.385.28%9,876,917
Apr 3, 20268.328.337.927.967.96-4.21%7,626,851
Apr 2, 20268.278.448.188.318.310.48%6,370,850
Apr 1, 20268.318.358.178.278.270.73%4,990,730
Mar 31, 20268.378.488.188.218.21-2.26%5,697,100
Mar 30, 20268.368.548.298.408.400.48%6,135,900
Mar 27, 20268.108.388.088.368.362.33%6,285,200
Mar 26, 20268.298.368.098.178.17-0.37%6,120,337
Mar 25, 20268.098.308.048.208.201.61%8,439,433
Mar 24, 20268.148.187.858.078.070.88%10,518,776
Mar 23, 20268.588.597.888.008.00-8.05%13,377,220
Mar 20, 20268.908.978.638.708.70-2.14%7,293,502
Mar 19, 20269.209.208.848.898.89-3.16%8,565,400
Mar 18, 20269.239.309.019.189.18-0.54%5,651,300
Mar 17, 20269.429.589.199.239.23-2.12%5,681,521
Mar 16, 20269.369.649.359.439.430.86%8,621,949
Mar 13, 20269.419.629.319.359.35-1.06%8,274,537
Mar 12, 20269.469.579.359.459.450.11%6,438,600
Mar 11, 20269.509.509.339.449.44-0.32%4,965,203
Mar 10, 20269.459.529.359.479.470.11%5,567,550
Mar 9, 20269.589.719.429.469.46-0.42%8,664,363
Mar 6, 20269.019.508.939.509.505.91%11,079,240
Mar 5, 20269.239.268.918.978.97-1.86%7,343,003
Mar 4, 20269.069.259.019.149.140.33%5,416,501
Mar 3, 20269.299.449.109.119.11-1.83%7,414,802
Mar 2, 20269.419.559.189.289.28-2.62%7,663,873
Feb 27, 20269.399.599.349.539.531.38%5,575,400
Feb 26, 20269.359.439.279.409.400.53%4,646,133
Feb 25, 20269.309.409.259.359.350.54%4,502,100
Feb 24, 20269.109.349.069.309.303.33%5,805,407
Feb 13, 20269.139.188.999.009.00-1.42%3,466,600
Feb 12, 20269.289.329.079.139.13-1.62%5,983,902
Feb 11, 20269.299.339.209.289.28-0.22%3,739,200
Feb 10, 20269.389.389.289.309.30-0.85%3,690,000
Feb 9, 20269.359.429.289.389.380.75%4,633,509
Feb 6, 20269.269.429.209.319.310.65%5,829,100
Feb 5, 20269.289.409.239.259.25-0.32%4,264,000
Feb 4, 20269.219.309.159.289.281.09%5,260,257
Feb 3, 20269.309.329.089.189.18-0.97%6,734,036
Feb 2, 20269.369.469.229.279.27-2.22%8,693,800
Jan 30, 20269.319.549.239.489.481.72%9,206,002
Jan 29, 20269.349.429.269.329.32-0.32%6,095,200
Jan 28, 20269.379.469.199.359.350.86%8,826,537
Jan 27, 20269.429.709.189.279.27-1.28%10,676,440
Jan 26, 20269.129.429.119.399.392.62%10,404,070
Jan 23, 20269.129.229.089.159.150.44%5,155,324
Jan 22, 20269.089.129.019.119.110.33%4,914,900
Jan 21, 20268.959.128.909.089.081.11%6,000,303
Jan 20, 20268.969.098.918.988.980.11%6,676,563
Jan 19, 20268.758.988.728.978.972.75%8,226,763
Jan 16, 20268.848.908.678.738.73-0.91%5,809,054
Jan 15, 20268.808.968.788.818.810.23%6,327,500
Jan 14, 20268.949.008.698.798.79-1.68%11,472,600
Jan 13, 20269.009.148.938.948.94-0.89%6,903,210
Jan 12, 20268.909.048.819.029.021.35%8,075,061
Jan 9, 20269.009.028.788.908.90-0.45%6,893,347
Jan 8, 20268.909.168.908.948.941.48%6,274,817
Jan 7, 20268.849.098.808.818.810.23%6,704,400
Jan 6, 20268.798.878.728.798.790.23%4,345,702
Jan 5, 20268.688.888.628.778.771.74%5,497,100
Dec 31, 20258.698.738.548.628.62-0.81%3,549,802
Dec 30, 20258.758.858.638.698.69-0.91%4,593,100
Dec 29, 20258.798.938.688.778.77-5,327,100
Dec 26, 20258.868.898.778.778.77-1.02%3,172,700
Dec 25, 20258.788.908.768.868.860.68%3,449,600
Dec 24, 20258.848.878.688.808.80-0.56%4,769,100
Dec 23, 20258.979.038.848.858.85-1.67%5,130,980
Dec 22, 20258.849.108.689.009.002.51%7,299,480
Dec 19, 20258.598.798.488.788.782.81%5,304,211
Dec 18, 20258.478.638.398.548.541.07%5,115,880
Dec 17, 20258.538.568.358.458.45-0.12%5,372,780
Dec 16, 20258.538.718.458.468.46-0.82%6,389,900
Dec 15, 20258.468.618.378.538.53-0.93%7,502,189
Dec 12, 20258.558.628.428.618.610.94%9,964,836
Dec 11, 20259.059.058.498.538.53-5.22%14,387,000
Dec 10, 20259.109.158.989.009.00-0.77%4,189,224
Dec 9, 20259.099.199.039.079.07-0.66%3,739,600
Dec 8, 20259.219.259.059.139.13-0.22%5,078,000
Dec 5, 20259.049.188.939.159.151.67%3,922,600
Dec 4, 20259.309.308.999.009.00-2.39%4,726,400
Dec 3, 20259.349.379.159.229.22-0.75%4,992,080
Dec 2, 20259.419.429.239.299.29-1.28%4,799,482
Dec 1, 20259.559.659.399.419.41-1.47%7,497,920
Nov 28, 20259.149.609.039.559.553.92%8,116,750