SPIC Industry-Finance Holdings Co., Ltd. Class A 000958
SZSE · China · Producer Manufacturing
CNY 4.94+0.02 (+0.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.94 | +0.41% | CNY 4.91 | CNY 4.98 | CNY 4.91 | 11.19M |
| 2026-09-29 | CNY 4.92 | -1.01% | CNY 4.97 | CNY 4.99 | CNY 4.91 | 10.82M |
| 2026-09-28 | CNY 4.97 | -1.19% | CNY 5.05 | CNY 5.06 | CNY 4.97 | 13.71M |
| 2026-09-24 | CNY 5.03 | 0.00% | CNY 5.05 | CNY 5.06 | CNY 5.01 | 7.22M |
| 2026-09-23 | CNY 5.03 | -0.98% | CNY 5.08 | CNY 5.09 | CNY 5.03 | 9.01M |
| 2026-09-22 | CNY 5.08 | -1.36% | CNY 5.15 | CNY 5.16 | CNY 5.07 | 12.91M |
| 2026-09-21 | CNY 5.15 | +0.39% | CNY 5.12 | CNY 5.15 | CNY 5.09 | 8.28M |
| 2026-09-18 | CNY 5.13 | +1.58% | CNY 5.08 | CNY 5.13 | CNY 5.05 | 12.21M |
| 2026-09-17 | CNY 5.05 | -0.39% | CNY 5.06 | CNY 5.10 | CNY 5.01 | 9.86M |
| 2026-09-16 | CNY 5.07 | -0.78% | CNY 5.10 | CNY 5.13 | CNY 5.05 | 12.68M |
| 2026-09-15 | CNY 5.11 | -2.29% | CNY 5.22 | CNY 5.25 | CNY 5.05 | 21.51M |
| 2026-09-14 | CNY 5.23 | -0.19% | CNY 5.23 | CNY 5.28 | CNY 5.22 | 8.91M |
| 2026-09-11 | CNY 5.24 | -1.13% | CNY 5.28 | CNY 5.29 | CNY 5.23 | 13.58M |
| 2026-09-10 | CNY 5.30 | +0.19% | CNY 5.29 | CNY 5.31 | CNY 5.27 | 8.00M |
| 2026-09-09 | CNY 5.29 | -0.38% | CNY 5.29 | CNY 5.31 | CNY 5.27 | 8.46M |
| 2026-09-08 | CNY 5.31 | +0.76% | CNY 5.27 | CNY 5.31 | CNY 5.26 | 11.64M |
| 2026-09-07 | CNY 5.27 | +0.38% | CNY 5.26 | CNY 5.27 | CNY 5.24 | 7.86M |
| 2026-09-04 | CNY 5.25 | +0.19% | CNY 5.25 | CNY 5.28 | CNY 5.24 | 10.62M |
| 2026-09-03 | CNY 5.24 | -0.38% | CNY 5.26 | CNY 5.29 | CNY 5.24 | 8.59M |
| 2026-09-02 | CNY 5.26 | -0.38% | CNY 5.28 | CNY 5.30 | CNY 5.24 | 10.29M |
| 2026-09-01 | CNY 5.28 | +0.19% | CNY 5.26 | CNY 5.30 | CNY 5.26 | 10.61M |
| 2026-08-31 | CNY 5.27 | -0.75% | CNY 5.30 | CNY 5.31 | CNY 5.23 | 13.85M |
| 2026-08-28 | CNY 5.31 | -0.56% | CNY 5.31 | CNY 5.33 | CNY 5.29 | 10.18M |
| 2026-08-27 | CNY 5.34 | 0.00% | CNY 5.33 | CNY 5.35 | CNY 5.29 | 11.63M |
| 2026-08-26 | CNY 5.34 | +0.56% | CNY 5.30 | CNY 5.35 | CNY 5.29 | 9.51M |
| 2026-08-25 | CNY 5.31 | +1.14% | CNY 5.25 | CNY 5.32 | CNY 5.24 | 10.33M |
| 2026-08-24 | CNY 5.25 | 0.00% | CNY 5.25 | CNY 5.27 | CNY 5.23 | 9.41M |
| 2026-08-21 | CNY 5.25 | -0.57% | CNY 5.25 | CNY 5.27 | CNY 5.21 | 11.09M |
| 2026-08-20 | CNY 5.28 | +0.38% | CNY 5.26 | CNY 5.32 | CNY 5.26 | 10.22M |
| 2026-08-19 | CNY 5.26 | -1.87% | CNY 5.34 | CNY 5.37 | CNY 5.23 | 20.23M |
| 2026-08-18 | CNY 5.36 | -0.74% | CNY 5.39 | CNY 5.40 | CNY 5.35 | 9.39M |
| 2026-08-17 | CNY 5.40 | 0.00% | CNY 5.38 | CNY 5.40 | CNY 5.35 | 10.51M |
| 2026-08-14 | CNY 5.40 | -1.10% | CNY 5.45 | CNY 5.45 | CNY 5.39 | 14.23M |
| 2026-08-13 | CNY 5.46 | -0.91% | CNY 5.49 | CNY 5.50 | CNY 5.46 | 15.15M |
| 2026-08-12 | CNY 5.51 | -1.43% | CNY 5.54 | CNY 5.54 | CNY 5.48 | 22.25M |
| 2026-08-11 | CNY 5.59 | +2.01% | CNY 5.48 | CNY 5.71 | CNY 5.44 | 33.35M |
| 2026-08-10 | CNY 5.48 | +0.18% | CNY 5.47 | CNY 5.50 | CNY 5.45 | 13.22M |
| 2026-08-07 | CNY 5.47 | -1.08% | CNY 5.51 | CNY 5.51 | CNY 5.45 | 17.58M |
| 2026-08-06 | CNY 5.53 | +0.55% | CNY 5.48 | CNY 5.53 | CNY 5.44 | 24.07M |
| 2026-08-05 | CNY 5.50 | -0.90% | CNY 5.53 | CNY 5.54 | CNY 5.45 | 26.92M |
| 2026-08-04 | CNY 5.55 | -0.89% | CNY 5.59 | CNY 5.63 | CNY 5.51 | 30.70M |
| 2026-08-03 | CNY 5.60 | +1.82% | CNY 5.65 | CNY 5.77 | CNY 5.59 | 53.65M |
| 2026-07-31 | CNY 5.50 | +1.48% | CNY 5.42 | CNY 5.50 | CNY 5.41 | 20.96M |
| 2026-07-30 | CNY 5.42 | -0.18% | CNY 5.42 | CNY 5.48 | CNY 5.40 | 15.11M |
| 2026-07-29 | CNY 5.43 | +0.56% | CNY 5.40 | CNY 5.44 | CNY 5.38 | 12.11M |
| 2026-07-28 | CNY 5.40 | +0.19% | CNY 5.39 | CNY 5.43 | CNY 5.34 | 13.72M |
| 2026-07-27 | CNY 5.39 | +1.70% | CNY 5.26 | CNY 5.40 | CNY 5.25 | 15.52M |
| 2026-07-24 | CNY 5.30 | -3.28% | CNY 5.45 | CNY 5.47 | CNY 5.29 | 21.94M |
| 2026-07-23 | CNY 5.48 | +1.48% | CNY 5.40 | CNY 5.49 | CNY 5.36 | 16.98M |
| 2026-07-22 | CNY 5.40 | -1.10% | CNY 5.42 | CNY 5.45 | CNY 5.35 | 19.33M |
| 2026-07-21 | CNY 5.46 | -0.91% | CNY 5.50 | CNY 5.56 | CNY 5.41 | 28.54M |
| 2026-07-20 | CNY 5.51 | +2.04% | CNY 5.38 | CNY 5.52 | CNY 5.35 | 29.06M |
| 2026-07-17 | CNY 5.40 | +0.19% | CNY 5.40 | CNY 5.54 | CNY 5.34 | 29.70M |
| 2026-07-16 | CNY 5.39 | -0.37% | CNY 5.40 | CNY 5.42 | CNY 5.35 | 16.74M |
| 2026-07-15 | CNY 5.41 | +2.27% | CNY 5.30 | CNY 5.42 | CNY 5.29 | 18.22M |
| 2026-07-14 | CNY 5.29 | +1.34% | CNY 5.23 | CNY 5.32 | CNY 5.20 | 16.23M |
| 2026-07-13 | CNY 5.22 | -2.25% | CNY 5.30 | CNY 5.31 | CNY 5.20 | 17.95M |
| 2026-07-10 | CNY 5.34 | +0.38% | CNY 5.33 | CNY 5.40 | CNY 5.27 | 18.79M |
| 2026-07-09 | CNY 5.32 | -1.12% | CNY 5.40 | CNY 5.40 | CNY 5.23 | 22.45M |
| 2026-07-08 | CNY 5.38 | -4.10% | CNY 5.60 | CNY 5.60 | CNY 5.35 | 31.50M |
| 2026-07-07 | CNY 5.61 | 0.00% | CNY 5.59 | CNY 5.67 | CNY 5.56 | 17.39M |
| 2026-07-06 | CNY 5.61 | -0.53% | CNY 5.65 | CNY 5.65 | CNY 5.58 | 15.86M |
| 2026-07-03 | CNY 5.64 | +0.53% | CNY 5.63 | CNY 5.64 | CNY 5.57 | 19.28M |
| 2026-07-02 | CNY 5.61 | -1.23% | CNY 5.65 | CNY 5.71 | CNY 5.60 | 21.90M |
| 2026-07-01 | CNY 5.68 | +0.71% | CNY 5.64 | CNY 5.72 | CNY 5.59 | 24.90M |
| 2026-06-30 | CNY 5.64 | -1.74% | CNY 5.72 | CNY 5.72 | CNY 5.59 | 20.59M |
| 2026-06-29 | CNY 5.74 | +2.50% | CNY 5.61 | CNY 5.76 | CNY 5.53 | 26.93M |
| 2026-06-26 | CNY 5.60 | -0.36% | CNY 5.63 | CNY 5.72 | CNY 5.60 | 25.30M |
| 2026-06-25 | CNY 5.62 | -1.92% | CNY 5.73 | CNY 5.74 | CNY 5.60 | 30.52M |
| 2026-06-24 | CNY 5.73 | -0.69% | CNY 5.71 | CNY 5.82 | CNY 5.68 | 30.01M |
| 2026-06-23 | CNY 5.77 | -1.87% | CNY 5.84 | CNY 5.94 | CNY 5.75 | 32.02M |
| 2026-06-22 | CNY 5.88 | +1.03% | CNY 5.81 | CNY 5.90 | CNY 5.68 | 47.64M |
| 2026-06-18 | CNY 5.82 | -1.85% | CNY 5.90 | CNY 5.99 | CNY 5.79 | 46.32M |
| 2026-06-17 | CNY 5.93 | -6.02% | CNY 6.29 | CNY 6.31 | CNY 5.90 | 80.76M |
| 2026-06-16 | CNY 6.31 | -4.54% | CNY 6.55 | CNY 6.63 | CNY 6.28 | 92.60M |
| 2026-06-15 | CNY 6.61 | +3.12% | CNY 6.37 | CNY 6.64 | CNY 6.33 | 176.77M |
| 2026-06-12 | CNY 6.41 | +9.01% | CNY 5.83 | CNY 6.47 | CNY 5.83 | 174.15M |
| 2026-06-11 | CNY 5.88 | +1.91% | CNY 5.71 | CNY 5.92 | CNY 5.60 | 44.73M |
| 2026-06-10 | CNY 5.77 | +0.87% | CNY 5.67 | CNY 6.00 | CNY 5.53 | 52.20M |
| 2026-06-09 | CNY 5.72 | -1.55% | CNY 5.80 | CNY 5.83 | CNY 5.53 | 56.04M |
| 2026-06-08 | CNY 5.81 | -5.99% | CNY 6.05 | CNY 6.11 | CNY 5.76 | 82.38M |
| 2026-06-05 | CNY 6.18 | -0.48% | CNY 6.22 | CNY 6.50 | CNY 6.15 | 76.54M |
| 2026-06-04 | CNY 6.21 | +0.16% | CNY 6.16 | CNY 6.22 | CNY 6.06 | 54.43M |
| 2026-06-03 | CNY 6.20 | -1.74% | CNY 6.31 | CNY 6.31 | CNY 6.16 | 60.80M |
| 2026-06-02 | CNY 6.31 | +1.77% | CNY 6.17 | CNY 6.35 | CNY 6.16 | 79.08M |
| 2026-06-01 | CNY 6.20 | +1.64% | CNY 6.14 | CNY 6.25 | CNY 6.05 | 64.14M |
| 2026-05-29 | CNY 6.10 | +1.16% | CNY 6.01 | CNY 6.16 | CNY 5.99 | 57.20M |
| 2026-05-28 | CNY 6.03 | +2.55% | CNY 6.00 | CNY 6.20 | CNY 5.90 | 54.65M |
| 2026-05-27 | CNY 5.88 | -2.81% | CNY 6.04 | CNY 6.06 | CNY 5.87 | 29.55M |
| 2026-05-26 | CNY 6.05 | 0.00% | CNY 6.05 | CNY 6.05 | CNY 5.94 | 29.29M |