Skip to main content
Ningxia Xiaoming Agriculture & Animal Husbandry Co.,Ltd (SHE:300967)
China flag China · Delayed Price · Currency is CNY
21.50
+1.01 (4.93%)
At close: Mar 6, 2026

SHE:300967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.5121.9920.8821.2621.26-1.12%16,443,122
Mar 6, 202620.4821.5819.5821.5021.504.93%19,348,130
Mar 5, 202621.0021.1120.2020.4920.49-4.16%14,845,360
Mar 4, 202620.7221.5220.0021.3821.382.74%20,695,600
Mar 3, 202619.5221.3419.5220.8120.816.34%20,216,790
Mar 2, 202619.8820.2619.4419.5719.57-3.41%7,936,438
Feb 27, 202620.0020.2819.8020.2620.26-1.41%7,428,787
Feb 26, 202620.6520.8920.2220.5520.55-0.77%7,841,265
Feb 25, 202620.4020.9220.3520.7120.711.87%8,020,577
Feb 24, 202620.1920.4719.9920.3320.331.80%6,203,980
Feb 13, 202620.2020.3519.9219.9719.97-0.84%4,883,089
Feb 12, 202620.4420.5820.1020.1420.14-1.27%6,377,113
Feb 11, 202620.8020.8720.2820.4020.40-3.32%10,192,260
Feb 10, 202621.6121.7021.0921.1021.10-2.99%9,797,546
Feb 9, 202621.6722.0521.6621.7521.751.30%9,537,748
Feb 6, 202621.6922.2321.1221.4721.47-2.54%13,395,232
Feb 5, 202622.1023.3622.0122.0322.03-0.90%16,059,551
Feb 4, 202623.2323.2322.0622.2322.23-4.92%16,722,659
Feb 3, 202622.7123.4222.6823.3823.38-0.72%19,671,940
Feb 2, 202621.9824.5021.8223.5523.552.93%24,050,210
Jan 30, 202621.9125.2821.8022.8822.883.91%31,739,269
Jan 29, 202621.5822.4621.2122.0222.021.80%20,190,458
Jan 28, 202619.5622.8319.0221.6321.6310.41%22,466,080
Jan 27, 202620.4520.4519.1119.5919.59-6.27%12,520,910
Jan 26, 202620.0920.9919.8120.9020.904.03%13,558,040
Jan 23, 202620.1520.2319.9420.0920.09-0.30%5,781,239
Jan 22, 202620.2320.2919.9120.1520.15-0.64%6,456,440
Jan 21, 202620.6120.8220.1220.2820.28-1.65%7,498,511
Jan 20, 202620.3620.9720.1520.6220.620.98%10,160,250
Jan 19, 202619.7920.5619.7420.4220.422.61%9,303,177
Jan 16, 202619.9720.4019.7719.9019.90-0.75%7,183,016
Jan 15, 202619.5020.3719.5020.0520.052.35%10,933,940
Jan 14, 202619.3519.7219.1519.5919.590.98%6,299,091
Jan 13, 202619.8619.8819.3519.4019.40-2.51%5,802,691
Jan 12, 202619.5619.9519.3619.9019.901.69%8,030,575
Jan 9, 202619.4119.6519.3919.5719.570.46%4,667,959
Jan 8, 202619.3819.6819.3019.4819.480.83%5,104,940
Jan 7, 202619.2119.4219.1219.3219.320.57%4,882,000
Jan 6, 202619.0919.2419.0419.2119.210.79%3,709,800
Jan 5, 202618.8219.0918.7719.0619.061.22%3,527,733
Dec 31, 202519.3819.3818.7518.8318.83-2.54%5,187,947
Dec 30, 202519.1119.6519.0419.3219.320.94%5,153,984
Dec 29, 202519.0719.4919.0319.1419.14-0.26%3,426,220
Dec 26, 202519.3019.5019.1119.1919.19-1.64%4,320,027
Dec 25, 202519.2519.6719.0919.5119.511.99%5,063,787
Dec 24, 202519.2419.4718.9519.1319.13-0.57%3,975,558
Dec 23, 202519.8120.0619.2319.2419.24-3.56%6,601,660
Dec 22, 202519.2920.1519.2619.9519.952.47%7,534,909
Dec 19, 202519.2219.6818.8819.4719.471.25%6,229,210
Dec 18, 202519.3819.8019.1919.2319.23-2.39%6,809,795
Dec 17, 202519.3019.8818.7619.7019.704.29%11,851,400
Dec 16, 202518.8619.3918.7018.8918.89-0.42%4,393,100
Dec 15, 202518.6519.2518.5718.9718.971.72%5,090,500
Dec 12, 202518.6018.8518.5018.6518.65-0.11%2,941,200
Dec 11, 202519.0019.1218.5718.6718.67-2.40%3,811,800
Dec 10, 202519.0219.3818.9019.1319.130.95%3,794,300
Dec 9, 202519.1419.2718.8718.9518.95-1.86%2,910,000
Dec 8, 202518.9919.3618.8619.3119.311.85%3,817,700
Dec 5, 202518.7218.9918.5518.9618.961.28%2,931,400
Dec 4, 202519.1519.2818.7118.7218.72-2.65%4,207,300
Dec 3, 202519.4819.8119.1319.2319.23-1.79%3,624,100
Dec 2, 202519.8319.8919.5419.5819.58-1.36%2,911,460
Dec 1, 202519.6920.0519.6919.8519.85-0.10%4,403,093
Nov 28, 202519.6719.9719.5519.8719.870.40%3,597,860
Nov 27, 202519.6620.0519.6619.7919.791.44%5,689,700
Nov 26, 202519.6519.8919.4319.5119.51-1.01%3,725,095
Nov 25, 202519.5219.8719.2819.7119.711.08%4,381,400
Nov 24, 202519.4520.0219.1619.5019.500.41%5,092,237
Nov 21, 202519.7320.3919.4219.4219.42-2.36%6,748,013
Nov 20, 202520.4720.5019.7119.8919.89-3.07%5,332,198
Nov 19, 202520.6520.9519.8520.5220.52-1.11%7,169,679
Nov 18, 202521.2621.3820.6020.7520.75-2.99%5,835,100
Nov 17, 202521.8822.2021.1821.3921.39-0.74%6,393,834
Nov 14, 202521.6022.1821.5521.5521.55-0.69%7,188,363
Nov 13, 202521.7121.8521.3221.7021.70-0.32%6,844,200
Nov 12, 202521.8022.4821.4221.7721.77-0.73%10,361,200
Nov 11, 202521.5522.2221.2721.9321.930.78%10,192,390
Nov 10, 202521.3221.8821.0821.7621.761.68%8,431,260
Nov 7, 202521.5421.9121.3621.4021.40-0.65%6,710,256
Nov 6, 202521.2521.7820.9521.5421.541.70%7,928,741
Nov 5, 202520.7621.6520.7621.1821.180.86%5,723,030
Nov 4, 202521.2721.3620.8421.0021.00-1.18%3,813,868
Nov 3, 202520.9821.4520.9021.2521.251.24%5,993,600
Oct 31, 202520.6521.3720.6020.9920.991.65%5,877,722
Oct 30, 202521.3821.3820.6020.6520.65-3.01%7,113,400
Oct 29, 202521.3021.7520.9121.2921.29-0.61%8,058,683
Oct 28, 202521.8622.0621.3521.4221.42-2.86%8,012,541
Oct 27, 202521.0022.4920.9722.0522.054.01%13,519,170
Oct 24, 202521.5021.7020.9021.2021.20-3.02%11,011,080
Oct 23, 202522.1622.2921.3521.8621.862.82%10,526,780
Oct 22, 202520.8521.3820.7121.2621.261.67%5,556,300
Oct 21, 202520.4820.9520.3920.9120.912.00%4,814,483
Oct 20, 202520.3920.6520.3020.5020.500.64%4,230,951
Oct 17, 202520.7920.9820.3020.3720.37-4.95%8,826,652
Oct 16, 202522.0322.2821.4021.4321.43-2.24%6,453,029
Oct 15, 202522.4722.4721.6221.9221.92-1.75%6,652,782
Oct 14, 202522.6922.9922.0122.3122.31-2.11%9,935,288
Oct 13, 202522.4423.5922.4322.7922.791.60%11,414,190
Oct 10, 202521.8822.7321.7822.4322.432.28%9,249,300
Oct 9, 202521.6221.9421.4021.9321.931.06%6,587,811