Skip to main content
Hunan Xiangjia Animal Husbandry Co.,Ltd (SHE:002982)
China flag China · Delayed Price · Currency is CNY
14.29
+0.17 (1.20%)
Apr 29, 2026, 3:04 PM CST

SHE:002982 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.3014.4613.9514.30-1.27%4,062,468
Apr 28, 202613.9214.2613.8014.1214.121.15%8,858,087
Apr 27, 202613.9414.1313.7313.9613.96-0.36%9,365,948
Apr 24, 202614.3014.5413.9114.0114.01-2.44%11,759,730
Apr 23, 202614.5714.8014.1714.3614.36-2.11%15,681,890
Apr 22, 202615.5516.0914.6514.6714.67-5.60%26,759,910
Apr 21, 202614.0915.5414.0615.5415.549.98%14,757,910
Apr 20, 202614.1314.2913.9614.1314.13-2,996,790
Apr 17, 202614.3714.4314.0614.1314.13-1.67%3,022,112
Apr 16, 202614.3914.4214.1014.3714.37-0.14%3,648,912
Apr 15, 202614.2814.4814.1214.3914.390.84%5,094,900
Apr 14, 202614.0814.3013.8314.2714.271.71%5,835,981
Apr 13, 202613.7914.2313.7014.0314.032.11%5,141,672
Apr 10, 202613.8313.9013.6613.7413.74-0.22%2,268,632
Apr 9, 202613.8814.1013.7313.7713.77-1.22%2,887,756
Apr 8, 202613.9914.0013.7513.9413.941.01%3,601,088
Apr 7, 202613.1313.9213.0213.8013.804.94%5,884,360
Apr 3, 202613.8713.8713.0513.1513.15-5.60%5,358,340
Apr 2, 202613.7414.1513.6713.9313.931.90%5,592,684
Apr 1, 202613.6813.7513.4913.6713.671.26%2,539,224
Mar 31, 202613.8114.0013.4613.5013.50-2.24%2,953,152
Mar 30, 202613.5313.8613.4213.8113.811.17%3,421,438
Mar 27, 202613.3013.7113.2013.6513.652.32%3,254,832
Mar 26, 202613.4513.6313.2113.3413.34-0.74%3,390,108
Mar 25, 202613.3113.6213.2313.4413.441.05%4,562,748
Mar 24, 202613.1813.3012.7513.3013.303.50%5,384,131
Mar 23, 202613.6013.7912.7712.8512.85-8.15%8,637,216
Mar 20, 202614.5614.5913.9613.9913.99-3.45%5,728,704
Mar 19, 202614.7214.8814.4214.4914.49-2.16%4,405,820
Mar 18, 202614.8114.8414.6014.8114.810.20%4,038,700
Mar 17, 202615.1215.2614.7414.7814.78-2.25%6,173,828
Mar 16, 202615.0815.3814.9115.1215.121.07%7,533,536
Mar 13, 202615.1115.2914.9114.9614.96-0.99%9,002,300
Mar 12, 202615.3615.4015.0515.1115.11-0.59%9,424,420
Mar 11, 202615.2015.4015.0115.2015.200.33%9,517,804
Mar 10, 202615.1315.3915.0615.1515.15-0.85%10,377,380
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