Xinjiang Western Animal Husbandry Co., Ltd (SHE:300106)
China
· Delayed Price · Currency is CNY 10.97
+0.10 (0.92%)
At close: Apr 29, 2026
SHE:300106 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.71 | 11.11 | 10.71 | 10.97 | 10.97 | 0.92% | 10,217,797 |
| Apr 28, 2026 | 10.88 | 10.96 | 10.70 | 10.87 | 10.87 | -0.28% | 12,071,179 |
| Apr 27, 2026 | 10.72 | 11.28 | 10.55 | 10.90 | 10.90 | 1.21% | 20,946,313 |
| Apr 24, 2026 | 10.61 | 10.93 | 10.40 | 10.77 | 10.77 | 1.32% | 26,485,629 |
| Apr 23, 2026 | 9.81 | 11.20 | 9.78 | 10.63 | 10.63 | 11.89% | 33,180,802 |
| Apr 22, 2026 | 9.67 | 9.69 | 9.47 | 9.50 | 9.50 | -1.55% | 4,804,736 |
| Apr 21, 2026 | 9.80 | 9.90 | 9.58 | 9.65 | 9.65 | -1.13% | 5,998,700 |
| Apr 20, 2026 | 9.75 | 9.80 | 9.67 | 9.76 | 9.76 | 0.31% | 4,000,629 |
| Apr 17, 2026 | 9.82 | 9.87 | 9.63 | 9.73 | 9.73 | -1.22% | 4,417,299 |
| Apr 16, 2026 | 9.62 | 9.91 | 9.53 | 9.85 | 9.85 | 2.28% | 6,666,779 |
| Apr 15, 2026 | 9.76 | 9.79 | 9.58 | 9.63 | 9.63 | -1.33% | 5,095,504 |
| Apr 14, 2026 | 9.86 | 9.89 | 9.57 | 9.76 | 9.76 | -0.20% | 6,181,604 |
| Apr 13, 2026 | 9.75 | 9.86 | 9.60 | 9.78 | 9.78 | 0.41% | 6,041,605 |
| Apr 10, 2026 | 9.83 | 9.96 | 9.73 | 9.74 | 9.74 | 0.83% | 6,199,800 |
| Apr 9, 2026 | 9.99 | 10.02 | 9.61 | 9.66 | 9.66 | -3.30% | 6,266,300 |
| Apr 8, 2026 | 9.86 | 10.03 | 9.79 | 9.99 | 9.99 | 2.78% | 5,921,118 |
| Apr 7, 2026 | 9.30 | 9.74 | 9.24 | 9.72 | 9.72 | 4.52% | 10,039,500 |
| Apr 3, 2026 | 9.80 | 9.82 | 9.28 | 9.30 | 9.30 | -5.10% | 6,669,700 |
| Apr 2, 2026 | 9.99 | 10.09 | 9.69 | 9.80 | 9.80 | -2.20% | 5,233,800 |
| Apr 1, 2026 | 10.10 | 10.17 | 9.92 | 10.02 | 10.02 | 0.60% | 5,192,700 |
| Mar 31, 2026 | 10.18 | 10.32 | 9.91 | 9.96 | 9.96 | -1.48% | 5,702,600 |
| Mar 30, 2026 | 10.06 | 10.16 | 9.92 | 10.11 | 10.11 | 0.20% | 5,295,202 |
| Mar 27, 2026 | 9.85 | 10.12 | 9.73 | 10.09 | 10.09 | 2.23% | 5,642,200 |
| Mar 26, 2026 | 10.10 | 10.22 | 9.73 | 9.87 | 9.87 | -2.28% | 6,903,900 |
| Mar 25, 2026 | 9.90 | 10.13 | 9.90 | 10.10 | 10.10 | 2.54% | 5,967,100 |
| Mar 24, 2026 | 9.54 | 9.85 | 9.40 | 9.85 | 9.85 | 5.57% | 7,529,700 |
| Mar 23, 2026 | 9.75 | 9.86 | 9.23 | 9.33 | 9.33 | -6.79% | 10,038,650 |
| Mar 20, 2026 | 10.45 | 10.52 | 9.98 | 10.01 | 10.01 | -3.93% | 7,424,185 |
| Mar 19, 2026 | 10.64 | 10.78 | 10.38 | 10.42 | 10.42 | -3.16% | 5,462,360 |
| Mar 18, 2026 | 10.70 | 10.78 | 10.55 | 10.76 | 10.76 | 0.94% | 4,774,000 |
| Mar 17, 2026 | 10.89 | 11.00 | 10.64 | 10.66 | 10.66 | -2.20% | 5,326,264 |
| Mar 16, 2026 | 10.81 | 11.13 | 10.80 | 10.90 | 10.90 | 0.46% | 6,884,297 |
| Mar 13, 2026 | 10.93 | 11.05 | 10.81 | 10.85 | 10.85 | -0.73% | 4,753,503 |
| Mar 12, 2026 | 11.17 | 11.25 | 10.90 | 10.93 | 10.93 | -1.80% | 6,164,500 |
| Mar 11, 2026 | 11.07 | 11.21 | 11.01 | 11.13 | 11.13 | 0.72% | 5,582,903 |
| Mar 10, 2026 | 10.98 | 11.08 | 10.88 | 11.05 | 11.05 | 1.19% | 6,067,500 |
| Mar 9, 2026 | 10.90 | 11.13 | 10.75 | 10.92 | 10.92 | -0.64% | 8,865,603 |
| Mar 6, 2026 | 10.56 | 10.99 | 10.55 | 10.99 | 10.99 | 3.29% | 9,270,600 |
| Mar 5, 2026 | 10.90 | 11.03 | 10.50 | 10.64 | 10.64 | -2.21% | 12,334,700 |
| Mar 4, 2026 | 10.78 | 10.94 | 10.60 | 10.88 | 10.88 | 0.83% | 9,493,196 |
| Mar 3, 2026 | 11.09 | 11.26 | 10.74 | 10.79 | 10.79 | -2.18% | 8,128,800 |
| Mar 2, 2026 | 11.43 | 11.54 | 11.03 | 11.03 | 11.03 | -4.67% | 10,272,300 |
| Feb 27, 2026 | 11.58 | 11.68 | 11.46 | 11.57 | 11.57 | 0.35% | 7,183,400 |
| Feb 26, 2026 | 11.65 | 11.77 | 11.48 | 11.53 | 11.53 | -0.17% | 5,277,700 |
| Feb 25, 2026 | 11.62 | 11.75 | 11.52 | 11.55 | 11.55 | -0.60% | 6,128,400 |
| Feb 24, 2026 | 11.33 | 11.65 | 11.28 | 11.62 | 11.62 | 3.01% | 7,215,400 |
| Feb 13, 2026 | 11.40 | 11.51 | 11.24 | 11.28 | 11.28 | -0.44% | 4,715,200 |
| Feb 12, 2026 | 11.62 | 11.62 | 11.27 | 11.33 | 11.33 | -2.07% | 8,161,301 |
| Feb 11, 2026 | 11.71 | 11.71 | 11.48 | 11.57 | 11.57 | -1.53% | 6,700,170 |
| Feb 10, 2026 | 11.56 | 11.78 | 11.45 | 11.75 | 11.75 | 1.12% | 10,896,500 |
| Feb 9, 2026 | 11.70 | 11.72 | 11.50 | 11.62 | 11.62 | 0.17% | 9,261,200 |
| Feb 6, 2026 | 11.61 | 11.77 | 11.42 | 11.60 | 11.60 | -0.43% | 10,507,330 |
| Feb 5, 2026 | 11.54 | 11.86 | 11.52 | 11.65 | 11.65 | -0.09% | 16,187,100 |
| Feb 4, 2026 | 11.42 | 11.80 | 11.40 | 11.66 | 11.66 | 3.37% | 20,196,600 |
| Feb 3, 2026 | 11.18 | 11.32 | 11.03 | 11.28 | 11.28 | 1.35% | 7,901,549 |
| Feb 2, 2026 | 11.03 | 11.40 | 10.93 | 11.13 | 11.13 | 0.18% | 11,198,640 |
| Jan 30, 2026 | 11.11 | 11.29 | 10.98 | 11.11 | 11.11 | -0.54% | 9,498,910 |
| Jan 29, 2026 | 10.88 | 11.17 | 10.80 | 11.17 | 11.17 | 2.20% | 8,326,010 |
| Jan 28, 2026 | 11.07 | 11.15 | 10.88 | 10.93 | 10.93 | -1.26% | 6,371,850 |
| Jan 27, 2026 | 11.25 | 11.25 | 10.89 | 11.07 | 11.07 | -1.77% | 7,324,660 |
| Jan 26, 2026 | 11.25 | 11.33 | 11.10 | 11.27 | 11.27 | 0.18% | 6,902,260 |
| Jan 23, 2026 | 11.22 | 11.29 | 11.13 | 11.25 | 11.25 | 0.27% | 6,428,759 |
| Jan 22, 2026 | 11.09 | 11.22 | 10.98 | 11.22 | 11.22 | 1.45% | 7,223,729 |
| Jan 21, 2026 | 11.00 | 11.16 | 10.85 | 11.06 | 11.06 | -0.27% | 7,783,212 |
| Jan 20, 2026 | 11.23 | 11.34 | 11.03 | 11.09 | 11.09 | -2.38% | 10,577,900 |
| Jan 19, 2026 | 10.84 | 11.38 | 10.71 | 11.36 | 11.36 | 4.70% | 18,606,790 |
| Jan 16, 2026 | 10.92 | 10.92 | 10.66 | 10.85 | 10.85 | 0.09% | 8,045,210 |
| Jan 15, 2026 | 11.02 | 11.08 | 10.80 | 10.84 | 10.84 | -1.90% | 7,986,191 |
| Jan 14, 2026 | 11.10 | 11.15 | 10.82 | 11.05 | 11.05 | -0.45% | 10,920,710 |
| Jan 13, 2026 | 11.30 | 11.42 | 11.03 | 11.10 | 11.10 | -1.68% | 10,574,000 |
| Jan 12, 2026 | 11.02 | 11.30 | 10.91 | 11.29 | 11.29 | 2.92% | 12,983,000 |
| Jan 9, 2026 | 10.85 | 11.00 | 10.85 | 10.97 | 10.97 | 0.64% | 8,760,400 |
| Jan 8, 2026 | 10.79 | 10.94 | 10.68 | 10.90 | 10.90 | 0.74% | 8,155,951 |
| Jan 7, 2026 | 10.95 | 10.97 | 10.77 | 10.82 | 10.82 | -1.19% | 7,906,676 |
| Jan 6, 2026 | 10.78 | 11.04 | 10.73 | 10.95 | 10.95 | 1.58% | 9,112,951 |
| Jan 5, 2026 | 10.73 | 10.86 | 10.70 | 10.78 | 10.78 | 0.28% | 6,747,740 |
| Dec 31, 2025 | 10.72 | 10.77 | 10.51 | 10.75 | 10.75 | 0.56% | 8,224,900 |
| Dec 30, 2025 | 11.00 | 11.02 | 10.65 | 10.69 | 10.69 | -2.29% | 10,509,200 |
| Dec 29, 2025 | 11.01 | 11.10 | 10.85 | 10.94 | 10.94 | -2.84% | 11,944,090 |
| Dec 26, 2025 | 11.24 | 11.38 | 11.12 | 11.26 | 11.26 | -0.79% | 12,676,800 |
| Dec 25, 2025 | 11.48 | 11.88 | 11.14 | 11.35 | 11.35 | 0.53% | 14,973,930 |
| Dec 24, 2025 | 11.13 | 11.66 | 10.94 | 11.29 | 11.29 | -2.34% | 21,477,900 |
| Dec 23, 2025 | 12.04 | 12.21 | 11.34 | 11.56 | 11.56 | -2.36% | 25,152,910 |
| Dec 22, 2025 | 11.62 | 11.92 | 11.60 | 11.84 | 11.84 | -0.50% | 17,858,280 |
| Dec 19, 2025 | 11.28 | 11.95 | 10.98 | 11.90 | 11.90 | 6.25% | 26,352,450 |
| Dec 18, 2025 | 10.84 | 11.45 | 10.67 | 11.20 | 11.20 | 3.23% | 20,051,246 |
| Dec 17, 2025 | 10.75 | 11.25 | 10.48 | 10.85 | 10.85 | - | 19,820,970 |
| Dec 16, 2025 | 10.72 | 11.67 | 10.71 | 10.85 | 10.85 | 0.09% | 19,190,630 |
| Dec 15, 2025 | 10.45 | 11.09 | 10.45 | 10.84 | 10.84 | 4.43% | 16,213,920 |
| Dec 12, 2025 | 10.50 | 10.67 | 10.33 | 10.38 | 10.38 | -1.42% | 8,363,600 |
| Dec 11, 2025 | 11.09 | 11.09 | 10.52 | 10.53 | 10.53 | -5.14% | 12,749,000 |
| Dec 10, 2025 | 11.56 | 11.68 | 11.05 | 11.10 | 11.10 | -3.14% | 12,078,500 |
| Dec 9, 2025 | 11.16 | 11.55 | 10.99 | 11.46 | 11.46 | 2.69% | 11,529,500 |
| Dec 8, 2025 | 11.12 | 11.28 | 11.08 | 11.16 | 11.16 | 0.27% | 6,254,000 |
| Dec 5, 2025 | 11.07 | 11.17 | 10.89 | 11.13 | 11.13 | 0.45% | 7,242,009 |
| Dec 4, 2025 | 11.55 | 11.65 | 11.03 | 11.08 | 11.08 | -4.32% | 8,262,800 |
| Dec 3, 2025 | 11.56 | 11.73 | 11.42 | 11.58 | 11.58 | 0.17% | 6,553,410 |
| Dec 2, 2025 | 11.59 | 11.62 | 11.38 | 11.56 | 11.56 | -0.77% | 5,963,789 |
| Dec 1, 2025 | 11.51 | 11.81 | 11.46 | 11.65 | 11.65 | 0.69% | 9,837,301 |
| Nov 28, 2025 | 11.14 | 11.58 | 11.02 | 11.57 | 11.57 | 3.86% | 11,458,000 |