Skip to main content
Hunan Xiangjia Animal Husbandry Co.,Ltd (SHE:002982)
China flag China · Delayed Price · Currency is CNY
15.21
-0.07 (-0.46%)
Mar 10, 2026, 12:54 PM CST

SHE:002982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2015.9515.1415.2815.280.79%22,717,010
Mar 6, 202614.0815.5114.0415.1615.167.52%22,979,610
Mar 5, 202614.6314.6914.0414.1014.10-3.16%6,899,778
Mar 4, 202614.8014.8814.4814.5614.56-0.95%5,907,718
Mar 3, 202614.4115.0014.4114.7014.702.01%7,076,714
Mar 2, 202614.6014.8314.3514.4114.41-2.64%3,866,008
Feb 27, 202614.5314.8114.4514.8014.802.21%3,863,576
Feb 26, 202614.5514.7114.3914.4814.48-0.41%2,569,822
Feb 25, 202614.7014.7014.5014.5414.54-0.21%2,420,648
Feb 24, 202614.3614.6114.3214.5714.572.03%2,817,060
Feb 13, 202614.2714.4614.2414.2814.28-0.07%2,396,036
Feb 12, 202614.6014.6014.2214.2914.29-1.58%3,024,152
Feb 11, 202614.6514.6514.4714.5214.52-0.89%2,191,948
Feb 10, 202614.8214.8614.5414.6514.65-0.95%3,405,668
Feb 9, 202614.6414.8314.5214.7914.791.44%3,598,944
Feb 6, 202614.5914.8014.4414.5814.580.34%3,499,796
Feb 5, 202614.4814.7514.4414.5314.53-0.14%3,419,508
Feb 4, 202614.4614.5714.3014.5514.550.62%4,496,208
Feb 3, 202614.5014.5414.2014.4614.460.77%4,400,148
Feb 2, 202614.5514.7314.2214.3514.35-3.11%7,690,192
Jan 30, 202614.6015.0614.4214.8114.811.93%10,737,070
Jan 29, 202614.2314.7414.1714.5314.531.47%7,454,683
Jan 28, 202613.9914.6513.9214.3214.322.51%7,516,173
Jan 27, 202614.3314.3313.7713.9713.97-2.51%4,166,091
Jan 26, 202614.3514.3514.1114.3314.330.49%3,532,544
Jan 23, 202614.2114.2914.1714.2614.260.28%2,631,612
Jan 22, 202614.1314.2314.0114.2214.220.71%2,726,788
Jan 21, 202614.2214.2214.0114.1214.12-0.56%2,296,380
Jan 20, 202614.1214.2614.0814.2014.200.57%3,171,784
Jan 19, 202613.8914.1213.8414.1214.121.88%3,870,592
Jan 16, 202614.0014.0113.7513.8613.86-0.79%2,871,628
Jan 15, 202613.9414.0213.7713.9713.970.58%2,437,912
Jan 14, 202614.0014.0413.7613.8913.89-0.22%3,492,876
Jan 13, 202614.1114.1413.8913.9213.92-1.21%3,099,888
Jan 12, 202614.0014.1013.8914.0914.090.79%3,279,828
Jan 9, 202613.8313.9813.7613.9813.981.45%2,434,866
Jan 8, 202613.6513.8313.6313.7813.780.73%2,192,116
Jan 7, 202613.8213.8513.6513.6813.68-0.94%2,387,168
Jan 6, 202613.7313.8113.6513.8113.810.66%2,769,072
Jan 5, 202613.7413.8413.6113.7213.72-0.15%3,485,324
Dec 31, 202513.9013.9013.6113.7413.74-1.22%2,195,324
Dec 30, 202513.9414.1013.8313.9113.91-0.36%2,015,804
Dec 29, 202513.8914.0413.8313.9613.960.43%1,812,856
Dec 26, 202513.9314.0213.8813.9013.90-0.43%1,592,112
Dec 25, 202513.9413.9813.8013.9613.960.29%1,681,060
Dec 24, 202513.9714.0013.7613.9213.92-0.07%1,815,068
Dec 23, 202514.1114.1513.9113.9313.93-1.21%1,841,996
Dec 22, 202513.9514.1213.9314.1014.101.22%2,656,380
Dec 19, 202513.8313.9513.7113.9313.931.09%2,260,487
Dec 18, 202513.5013.8413.5013.7813.781.17%3,105,736
Dec 17, 202513.7713.8513.4613.6213.620.74%2,692,348
Dec 16, 202513.5813.7413.4713.5213.52-0.73%2,108,580
Dec 15, 202513.5613.7013.3413.6213.620.59%2,111,704
Dec 12, 202513.4913.6613.4213.5413.540.45%1,972,320
Dec 11, 202513.9713.9913.4613.4813.48-3.51%3,792,164
Dec 10, 202514.0914.1613.8613.9713.97-0.36%2,425,216
Dec 9, 202514.1914.2213.9914.0214.02-1.13%2,032,896
Dec 8, 202514.1914.2014.0514.1814.180.28%2,022,480
Dec 5, 202514.0514.2013.8414.1414.141.22%1,956,608
Dec 4, 202514.3914.4513.9613.9713.97-2.92%3,469,200
Dec 3, 202514.6014.7714.3314.3914.39-1.10%2,695,303
Dec 2, 202514.6514.7314.4314.5514.55-0.82%1,864,620
Dec 1, 202514.7014.8314.6414.6714.670.27%2,230,964
Nov 28, 202514.6014.6414.4214.6314.63-0.07%2,170,960
Nov 27, 202514.5314.7014.4214.6414.640.97%2,296,064
Nov 26, 202514.6414.7914.4314.5014.50-1.16%2,489,572
Nov 25, 202514.7514.7914.5414.6714.670.14%2,250,008
Nov 24, 202514.4814.7514.4814.6514.651.60%2,986,740
Nov 21, 202514.8315.0914.4014.4214.42-3.29%4,281,636
Nov 20, 202515.3915.3914.8714.9114.91-3.12%5,437,544
Nov 19, 202515.2115.4214.9215.3915.391.25%5,447,714
Nov 18, 202515.2415.3515.0815.2015.20-0.26%2,336,924
Nov 17, 202515.4315.4515.1915.2415.24-0.39%2,134,780
Nov 14, 202515.2515.4215.2015.3015.300.46%3,051,040
Nov 13, 202515.1515.2715.0215.2315.230.59%2,513,804
Nov 12, 202515.3015.3815.1215.1415.14-1.05%2,444,044
Nov 11, 202515.2015.3215.0815.3015.300.66%2,688,452
Nov 10, 202515.1115.2215.0615.2015.200.60%2,715,700
Nov 7, 202515.1715.2315.0615.1115.11-0.26%2,258,824
Nov 6, 202515.1415.1815.0115.1515.150.53%2,448,724
Nov 5, 202514.9015.1014.8915.0715.070.60%2,267,032
Nov 4, 202514.9515.0214.8614.9814.980.07%1,895,152
Nov 3, 202514.9115.0814.8314.9714.970.94%2,281,838
Oct 31, 202514.6614.9214.6314.8314.830.75%2,139,576
Oct 30, 202514.8414.8814.6214.7214.72-1.01%2,470,008
Oct 29, 202515.0515.0514.6514.8714.87-1.65%3,362,484
Oct 28, 202515.1015.1815.0315.1215.12-0.07%1,901,012
Oct 27, 202514.9915.2914.9415.1315.130.87%3,258,828
Oct 24, 202515.0415.1614.9915.0015.00-0.33%3,178,266
Oct 23, 202514.7015.0514.7015.0515.051.76%4,367,238
Oct 22, 202514.6514.8314.6514.7914.790.41%2,276,328
Oct 21, 202514.5814.7314.5114.7314.731.17%2,535,626
Oct 20, 202514.4214.7614.3814.5614.560.97%1,975,896
Oct 17, 202514.5714.6414.4214.4214.42-1.10%1,862,092
Oct 16, 202514.7714.8414.5714.5814.58-1.35%2,325,928
Oct 15, 202514.7414.8014.6514.7814.780.14%1,801,652
Oct 14, 202514.8414.8714.7214.7614.76-0.54%2,783,148
Oct 13, 202514.7514.8814.6414.8414.841.02%3,985,965
Oct 10, 202514.4914.7414.4414.6914.691.38%2,552,820
Oct 9, 202514.5014.5314.3014.4914.49-2,596,316