000895 Historical data - Henan Shuanghui Investment & Development Co., Ltd. Class A

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 23.66	+1.07%	CNY 23.45	CNY 23.70	CNY 23.35	7.14M
2026-09-29	CNY 23.41	-0.68%	CNY 23.54	CNY 23.64	CNY 23.30	10.93M
2026-09-28	CNY 23.57	+1.68%	CNY 23.19	CNY 23.78	CNY 23.13	15.98M
2026-09-24	CNY 23.18	-0.64%	CNY 23.30	CNY 23.40	CNY 23.18	5.33M
2026-09-23	CNY 23.33	-0.21%	CNY 23.38	CNY 23.54	CNY 23.28	7.50M
2026-09-22	CNY 23.38	+0.52%	CNY 23.26	CNY 23.40	CNY 23.22	8.06M
2026-09-21	CNY 23.26	-0.13%	CNY 23.30	CNY 23.31	CNY 23.08	9.22M
2026-09-18	CNY 23.29	-0.13%	CNY 23.35	CNY 23.48	CNY 23.27	7.32M
2026-09-17	CNY 23.32	+0.21%	CNY 23.21	CNY 23.37	CNY 23.17	4.99M
2026-09-16	CNY 23.27	-0.56%	CNY 23.40	CNY 23.47	CNY 23.22	6.71M
2026-09-15	CNY 23.40	-0.26%	CNY 23.45	CNY 23.64	CNY 23.36	6.51M
2026-09-14	CNY 23.46	-0.34%	CNY 23.56	CNY 23.61	CNY 23.36	9.54M
2026-09-11	CNY 23.54	-1.01%	CNY 23.75	CNY 23.76	CNY 23.52	9.96M
2026-09-10	CNY 23.78	-0.46%	CNY 23.88	CNY 24.00	CNY 23.72	8.05M
2026-09-09	CNY 23.89	-0.21%	CNY 23.95	CNY 23.97	CNY 23.73	9.06M
2026-09-08	CNY 23.94	-0.25%	CNY 24.00	CNY 24.11	CNY 23.93	8.90M
2026-09-07	CNY 24.00	-0.70%	CNY 24.15	CNY 24.16	CNY 23.84	11.08M
2026-09-04	CNY 24.17	+2.11%	CNY 23.67	CNY 24.22	CNY 23.61	16.92M
2026-09-03	CNY 23.67	-0.34%	CNY 23.77	CNY 23.90	CNY 23.62	11.36M
2026-09-02	CNY 23.75	-0.79%	CNY 23.95	CNY 24.12	CNY 23.72	14.98M
2026-09-01	CNY 23.94	-0.50%	CNY 24.14	CNY 24.24	CNY 23.92	20.49M
2026-08-31	CNY 24.06	-3.26%	CNY 24.10	CNY 24.50	CNY 23.81	19.06M
2026-08-28	CNY 24.87	-0.28%	CNY 24.93	CNY 24.97	CNY 24.66	6.88M
2026-08-27	CNY 24.94	-0.52%	CNY 24.98	CNY 25.07	CNY 24.80	7.08M
2026-08-26	CNY 25.07	-0.40%	CNY 25.11	CNY 25.32	CNY 24.94	10.48M
2026-08-25	CNY 25.17	-0.83%	CNY 25.39	CNY 25.58	CNY 25.06	9.90M
2026-08-24	CNY 25.38	+1.93%	CNY 24.90	CNY 25.43	CNY 24.83	9.99M
2026-08-21	CNY 24.90	-0.72%	CNY 25.08	CNY 25.15	CNY 24.80	6.78M
2026-08-20	CNY 25.08	-0.20%	CNY 25.12	CNY 25.29	CNY 24.98	7.60M
2026-08-19	CNY 25.13	+0.60%	CNY 25.00	CNY 25.25	CNY 24.92	10.62M
2026-08-18	CNY 24.98	+0.81%	CNY 24.77	CNY 25.00	CNY 24.67	9.42M
2026-08-17	CNY 24.78	+0.73%	CNY 24.57	CNY 25.02	CNY 24.46	11.16M
2026-08-14	CNY 24.60	-0.28%	CNY 24.56	CNY 24.84	CNY 24.37	9.20M
2026-08-13	CNY 24.67	+0.16%	CNY 24.64	CNY 24.72	CNY 24.40	9.97M
2026-08-12	CNY 24.63	-1.04%	CNY 24.85	CNY 24.85	CNY 24.47	8.38M
2026-08-11	CNY 24.89	-0.24%	CNY 24.94	CNY 25.10	CNY 24.65	13.02M
2026-08-10	CNY 24.95	+2.80%	CNY 24.17	CNY 25.04	CNY 23.98	21.33M
2026-08-07	CNY 24.27	-4.37%	CNY 24.86	CNY 24.94	CNY 23.80	30.66M
2026-08-06	CNY 25.38	+0.20%	CNY 25.33	CNY 25.51	CNY 25.21	8.63M
2026-08-05	CNY 25.33	-0.74%	CNY 25.52	CNY 25.64	CNY 25.18	11.36M
2026-08-04	CNY 25.52	-2.56%	CNY 26.16	CNY 26.17	CNY 25.50	14.54M
2026-08-03	CNY 26.19	+0.77%	CNY 26.11	CNY 26.72	CNY 26.06	14.69M
2026-07-31	CNY 25.99	-3.20%	CNY 26.25	CNY 26.40	CNY 25.73	19.37M
2026-07-30	CNY 26.85	+2.99%	CNY 26.06	CNY 26.87	CNY 26.00	16.67M
2026-07-29	CNY 26.07	+1.44%	CNY 25.66	CNY 26.17	CNY 25.65	14.38M
2026-07-28	CNY 25.70	+2.55%	CNY 25.05	CNY 25.78	CNY 24.98	13.42M
2026-07-27	CNY 25.06	+0.52%	CNY 24.88	CNY 25.30	CNY 24.85	12.21M
2026-07-24	CNY 24.93	-0.52%	CNY 25.15	CNY 25.35	CNY 24.91	10.64M
2026-07-23	CNY 25.06	+0.24%	CNY 24.84	CNY 25.26	CNY 24.80	14.15M
2026-07-22	CNY 25.00	+0.85%	CNY 24.68	CNY 25.03	CNY 24.45	18.55M
2026-07-21	CNY 24.79	-2.09%	CNY 25.20	CNY 25.85	CNY 24.73	25.19M
2026-07-20	CNY 25.32	+2.93%	CNY 24.45	CNY 25.35	CNY 24.38	20.68M
2026-07-17	CNY 24.60	+0.82%	CNY 24.41	CNY 24.79	CNY 24.32	17.57M
2026-07-16	CNY 24.40	+1.24%	CNY 24.01	CNY 24.45	CNY 23.93	16.01M
2026-07-15	CNY 24.10	+2.64%	CNY 23.36	CNY 24.17	CNY 23.28	18.24M
2026-07-14	CNY 23.48	-0.68%	CNY 23.52	CNY 23.77	CNY 23.26	17.05M
2026-07-13	CNY 23.64	+1.16%	CNY 23.38	CNY 23.70	CNY 23.18	13.85M
2026-07-10	CNY 23.37	+1.34%	CNY 23.03	CNY 23.43	CNY 22.83	13.70M
2026-07-09	CNY 23.06	-0.17%	CNY 23.03	CNY 23.20	CNY 22.92	8.17M
2026-07-08	CNY 23.10	-0.43%	CNY 23.09	CNY 23.25	CNY 22.61	15.76M
2026-07-07	CNY 23.20	-0.94%	CNY 23.40	CNY 23.44	CNY 22.99	11.20M
2026-07-06	CNY 23.42	+0.52%	CNY 23.31	CNY 23.62	CNY 23.06	17.97M
2026-07-03	CNY 23.30	+0.09%	CNY 23.28	CNY 23.60	CNY 23.03	12.01M
2026-07-02	CNY 23.28	+0.26%	CNY 23.34	CNY 23.58	CNY 22.89	12.92M
2026-07-01	CNY 23.22	+3.66%	CNY 22.39	CNY 23.32	CNY 22.32	15.46M
2026-06-30	CNY 22.40	-1.71%	CNY 22.70	CNY 22.74	CNY 22.25	12.16M
2026-06-29	CNY 22.79	-0.04%	CNY 22.81	CNY 23.12	CNY 22.13	16.47M
2026-06-26	CNY 22.80	+0.57%	CNY 22.57	CNY 23.08	CNY 22.47	12.99M
2026-06-25	CNY 22.67	+0.44%	CNY 22.57	CNY 22.92	CNY 22.33	14.55M
2026-06-24	CNY 22.57	-0.92%	CNY 22.79	CNY 23.02	CNY 22.57	8.91M
2026-06-23	CNY 22.78	-0.35%	CNY 22.89	CNY 23.22	CNY 22.76	13.64M
2026-06-22	CNY 22.86	+0.31%	CNY 22.73	CNY 23.07	CNY 22.44	13.51M
2026-06-18	CNY 22.79	-1.13%	CNY 23.03	CNY 23.15	CNY 22.72	10.29M
2026-06-17	CNY 23.05	-2.08%	CNY 23.60	CNY 23.62	CNY 23.01	12.32M
2026-06-16	CNY 23.54	-2.53%	CNY 24.20	CNY 24.26	CNY 23.47	15.55M
2026-06-15	CNY 24.15	-0.08%	CNY 24.20	CNY 24.21	CNY 23.90	13.48M
2026-06-12	CNY 24.17	0.00%	CNY 24.20	CNY 24.40	CNY 24.08	12.07M
2026-06-11	CNY 24.17	-0.62%	CNY 24.38	CNY 24.50	CNY 24.10	9.56M
2026-06-10	CNY 24.32	+1.00%	CNY 24.10	CNY 24.58	CNY 24.05	9.96M
2026-06-09	CNY 24.08	-0.29%	CNY 24.22	CNY 24.64	CNY 24.06	12.91M
2026-06-08	CNY 24.15	-2.46%	CNY 24.29	CNY 24.76	CNY 23.94	14.94M
2026-06-05	CNY 24.76	+1.77%	CNY 24.35	CNY 25.20	CNY 24.35	12.98M
2026-06-04	CNY 24.33	-1.22%	CNY 24.63	CNY 24.78	CNY 24.28	8.54M
2026-06-03	CNY 24.63	-1.20%	CNY 24.89	CNY 24.89	CNY 24.42	9.42M
2026-06-02	CNY 24.93	-0.40%	CNY 24.99	CNY 25.23	CNY 24.84	8.05M
2026-06-01	CNY 25.03	+0.04%	CNY 25.00	CNY 25.14	CNY 24.68	13.99M
2026-05-29	CNY 25.02	+1.21%	CNY 24.72	CNY 25.11	CNY 24.65	14.01M
2026-05-28	CNY 24.72	+0.16%	CNY 24.57	CNY 25.09	CNY 24.44	13.24M
2026-05-27	CNY 24.68	+0.65%	CNY 24.20	CNY 24.73	CNY 23.89	17.90M
2026-05-26	CNY 24.52	-5.00%	CNY 25.20	CNY 25.20	CNY 24.35	25.39M

Henan Shuanghui Investment & Development Co., Ltd. Class A 000895

Henan Shuanghui Investment & Development Co., Ltd. Class A 000895

Historical data (last year, daily)