Skip to main content
Ningxia Xiaoming Agriculture & Animal Husbandry Co.,Ltd (SHE:300967)
China flag China · Delayed Price · Currency is CNY
16.60
+0.03 (0.18%)
At close: Apr 29, 2026

SHE:300967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3216.6616.1816.5716.571.35%5,014,486
Apr 27, 202616.0116.3715.6616.3516.351.55%4,904,902
Apr 24, 202616.5616.6616.0116.1016.10-2.72%5,547,961
Apr 23, 202617.4517.5016.5516.5516.55-6.07%8,815,364
Apr 22, 202617.9018.2217.5117.6217.62-2.44%6,562,858
Apr 21, 202617.8618.2617.7718.0618.061.12%6,379,903
Apr 20, 202617.9017.9917.6017.8617.860.11%5,410,477
Apr 17, 202618.1918.4217.7717.8417.84-3.93%8,968,957
Apr 16, 202618.9819.0117.9818.5718.57-6.21%14,548,390
Apr 15, 202618.7619.8818.7319.8019.803.72%12,936,780
Apr 14, 202618.4919.4918.2719.0919.091.87%10,816,092
Apr 13, 202618.2318.9518.0018.7418.742.80%8,851,100
Apr 10, 202618.2018.3518.0518.2318.230.72%4,300,000
Apr 9, 202618.1018.4417.9418.1018.10-0.93%4,656,624
Apr 8, 202617.8718.2717.7118.2718.272.24%6,309,758
Apr 7, 202617.3118.6517.0217.8717.872.41%8,467,438
Apr 3, 202618.4618.5017.4017.4517.45-6.13%7,587,622
Apr 2, 202617.7718.6617.6618.5918.594.56%9,697,697
Apr 1, 202617.7117.8017.5117.7817.781.66%2,463,900
Mar 31, 202617.9018.0617.4417.4917.49-2.29%3,523,900
Mar 30, 202617.7918.1717.7217.9017.90-0.28%3,678,500
Mar 27, 202617.5918.1117.3617.9517.950.90%3,169,500
Mar 26, 202617.9218.1517.4817.7917.79-1.39%3,957,066
Mar 25, 202617.8718.1617.7318.0418.040.84%3,443,900
Mar 24, 202617.6817.9717.3517.8917.892.82%4,355,418
Mar 23, 202618.0018.3317.2817.4017.40-5.69%5,826,576
Mar 20, 202619.0619.2418.4418.4518.45-3.00%4,728,888
Mar 19, 202619.4619.6218.9019.0219.02-3.26%6,129,753
Mar 18, 202619.7319.8419.3919.6619.66-0.46%5,624,372
Mar 17, 202620.7020.9919.7219.7519.75-4.64%8,855,195
Mar 16, 202620.3321.3820.2720.7120.711.87%9,838,469
Mar 13, 202620.8521.2420.2720.3320.33-2.45%9,038,957
Mar 12, 202621.1521.4820.7020.8420.84-1.00%8,512,335
Mar 11, 202621.3621.3720.8521.0521.05-1.50%9,864,896
Mar 10, 202620.8121.6020.7721.3721.370.52%11,166,790
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