Shandong Minhe Animal Husbandry Co,.Ltd Class A 002234
SZSE · China · Process Industries
CNY 7.92-0.01 (-0.13%)
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 7.92 | -0.13% | CNY 7.85 | CNY 8.18 | CNY 7.85 | 3.25M |
| 2026-09-29 | CNY 7.93 | +1.54% | CNY 7.95 | CNY 7.97 | CNY 7.76 | 4.38M |
| 2026-09-28 | CNY 7.81 | +0.77% | CNY 7.72 | CNY 7.88 | CNY 7.65 | 5.62M |
| 2026-09-24 | CNY 7.75 | -1.02% | CNY 7.81 | CNY 7.91 | CNY 7.70 | 4.11M |
| 2026-09-23 | CNY 7.83 | -1.39% | CNY 7.92 | CNY 7.94 | CNY 7.82 | 3.03M |
| 2026-09-22 | CNY 7.94 | -0.13% | CNY 7.95 | CNY 8.02 | CNY 7.78 | 4.45M |
| 2026-09-21 | CNY 7.95 | +2.05% | CNY 7.79 | CNY 7.96 | CNY 7.73 | 4.99M |
| 2026-09-18 | CNY 7.79 | -1.27% | CNY 7.92 | CNY 7.95 | CNY 7.73 | 5.53M |
| 2026-09-17 | CNY 7.89 | +1.28% | CNY 7.81 | CNY 8.03 | CNY 7.78 | 5.63M |
| 2026-09-16 | CNY 7.79 | -0.64% | CNY 7.80 | CNY 8.00 | CNY 7.66 | 7.49M |
| 2026-09-15 | CNY 7.84 | -1.51% | CNY 7.96 | CNY 7.98 | CNY 7.82 | 4.75M |
| 2026-09-14 | CNY 7.96 | -1.73% | CNY 8.05 | CNY 8.12 | CNY 7.87 | 6.55M |
| 2026-09-11 | CNY 8.10 | -2.88% | CNY 8.31 | CNY 8.36 | CNY 8.06 | 4.97M |
| 2026-09-10 | CNY 8.34 | -2.57% | CNY 8.56 | CNY 8.58 | CNY 8.33 | 6.08M |
| 2026-09-09 | CNY 8.56 | +1.06% | CNY 8.43 | CNY 8.65 | CNY 8.36 | 7.83M |
| 2026-09-08 | CNY 8.47 | -0.59% | CNY 8.51 | CNY 8.68 | CNY 8.43 | 7.84M |
| 2026-09-07 | CNY 8.52 | +2.16% | CNY 8.34 | CNY 8.57 | CNY 8.32 | 8.23M |
| 2026-09-04 | CNY 8.34 | +4.38% | CNY 8.01 | CNY 8.45 | CNY 8.00 | 9.12M |
| 2026-09-03 | CNY 7.99 | -2.08% | CNY 8.16 | CNY 8.22 | CNY 7.98 | 4.47M |
| 2026-09-02 | CNY 8.16 | -2.16% | CNY 8.27 | CNY 8.38 | CNY 8.12 | 5.24M |
| 2026-09-01 | CNY 8.34 | +1.21% | CNY 8.23 | CNY 8.45 | CNY 8.19 | 6.00M |
| 2026-08-31 | CNY 8.24 | 0.00% | CNY 8.14 | CNY 8.35 | CNY 8.14 | 6.38M |
| 2026-08-28 | CNY 8.24 | +1.73% | CNY 8.09 | CNY 8.27 | CNY 8.03 | 5.43M |
| 2026-08-27 | CNY 8.10 | +1.00% | CNY 8.00 | CNY 8.12 | CNY 7.95 | 4.42M |
| 2026-08-26 | CNY 8.02 | +0.25% | CNY 7.95 | CNY 8.12 | CNY 7.95 | 4.62M |
| 2026-08-25 | CNY 8.00 | +2.43% | CNY 7.76 | CNY 8.01 | CNY 7.76 | 6.50M |
| 2026-08-24 | CNY 7.81 | -1.64% | CNY 7.91 | CNY 8.01 | CNY 7.73 | 7.86M |
| 2026-08-21 | CNY 7.94 | +1.40% | CNY 7.83 | CNY 8.37 | CNY 7.83 | 13.15M |
| 2026-08-20 | CNY 7.83 | +4.12% | CNY 7.61 | CNY 7.87 | CNY 7.51 | 8.54M |
| 2026-08-19 | CNY 7.52 | -2.46% | CNY 7.72 | CNY 7.74 | CNY 7.51 | 6.69M |
| 2026-08-18 | CNY 7.71 | +1.05% | CNY 7.60 | CNY 7.75 | CNY 7.60 | 5.90M |
| 2026-08-17 | CNY 7.63 | 0.00% | CNY 7.63 | CNY 7.73 | CNY 7.56 | 4.88M |
| 2026-08-14 | CNY 7.63 | -1.42% | CNY 7.75 | CNY 7.80 | CNY 7.54 | 5.17M |
| 2026-08-13 | CNY 7.74 | -1.15% | CNY 7.95 | CNY 7.98 | CNY 7.69 | 5.47M |
| 2026-08-12 | CNY 7.83 | -0.25% | CNY 7.83 | CNY 7.85 | CNY 7.65 | 10.39M |
| 2026-08-11 | CNY 7.85 | -0.51% | CNY 7.79 | CNY 8.26 | CNY 7.73 | 19.71M |
| 2026-08-10 | CNY 7.89 | +8.98% | CNY 7.28 | CNY 7.94 | CNY 7.28 | 18.41M |
| 2026-08-07 | CNY 7.24 | -0.28% | CNY 7.23 | CNY 7.26 | CNY 7.10 | 3.65M |
| 2026-08-06 | CNY 7.26 | +1.11% | CNY 7.16 | CNY 7.27 | CNY 7.13 | 4.17M |
| 2026-08-05 | CNY 7.18 | +0.84% | CNY 7.15 | CNY 7.24 | CNY 7.09 | 3.54M |
| 2026-08-04 | CNY 7.12 | -0.97% | CNY 7.20 | CNY 7.25 | CNY 7.09 | 4.57M |
| 2026-08-03 | CNY 7.19 | +2.13% | CNY 7.04 | CNY 7.24 | CNY 7.03 | 4.33M |
| 2026-07-31 | CNY 7.04 | +2.18% | CNY 6.89 | CNY 7.14 | CNY 6.88 | 5.04M |
| 2026-07-30 | CNY 6.89 | -0.14% | CNY 6.91 | CNY 7.03 | CNY 6.84 | 4.58M |
| 2026-07-29 | CNY 6.90 | +1.02% | CNY 6.80 | CNY 6.98 | CNY 6.80 | 3.96M |
| 2026-07-28 | CNY 6.83 | +0.29% | CNY 6.82 | CNY 6.90 | CNY 6.75 | 3.11M |
| 2026-07-27 | CNY 6.81 | +1.19% | CNY 6.76 | CNY 6.84 | CNY 6.71 | 3.27M |
| 2026-07-24 | CNY 6.73 | -3.99% | CNY 6.93 | CNY 7.00 | CNY 6.71 | 4.35M |
| 2026-07-23 | CNY 7.01 | +3.39% | CNY 6.88 | CNY 7.01 | CNY 6.74 | 5.56M |
| 2026-07-22 | CNY 6.78 | -1.02% | CNY 6.79 | CNY 6.90 | CNY 6.72 | 4.01M |
| 2026-07-21 | CNY 6.85 | -2.14% | CNY 7.00 | CNY 7.00 | CNY 6.69 | 7.54M |
| 2026-07-20 | CNY 7.00 | -2.64% | CNY 7.19 | CNY 7.32 | CNY 6.95 | 6.63M |
| 2026-07-17 | CNY 7.19 | -2.04% | CNY 7.34 | CNY 7.43 | CNY 7.11 | 6.42M |
| 2026-07-16 | CNY 7.34 | -0.27% | CNY 7.31 | CNY 7.44 | CNY 7.24 | 5.17M |
| 2026-07-15 | CNY 7.36 | +2.22% | CNY 7.20 | CNY 7.44 | CNY 7.15 | 6.91M |
| 2026-07-14 | CNY 7.20 | +0.70% | CNY 7.16 | CNY 7.22 | CNY 6.99 | 6.20M |
| 2026-07-13 | CNY 7.15 | -0.56% | CNY 7.13 | CNY 7.25 | CNY 7.08 | 6.23M |
| 2026-07-10 | CNY 7.19 | +3.01% | CNY 6.96 | CNY 7.30 | CNY 6.86 | 7.59M |
| 2026-07-09 | CNY 6.98 | -1.27% | CNY 7.04 | CNY 7.13 | CNY 6.89 | 4.95M |
| 2026-07-08 | CNY 7.07 | -0.28% | CNY 7.08 | CNY 7.14 | CNY 6.88 | 7.67M |
| 2026-07-07 | CNY 7.09 | -2.61% | CNY 7.29 | CNY 7.29 | CNY 7.05 | 7.25M |
| 2026-07-06 | CNY 7.28 | +2.68% | CNY 7.09 | CNY 7.31 | CNY 7.07 | 9.50M |
| 2026-07-03 | CNY 7.09 | +1.43% | CNY 6.99 | CNY 7.19 | CNY 6.90 | 9.81M |
| 2026-07-02 | CNY 6.99 | +2.04% | CNY 6.84 | CNY 7.14 | CNY 6.75 | 12.69M |
| 2026-07-01 | CNY 6.85 | +6.86% | CNY 6.80 | CNY 6.98 | CNY 6.55 | 13.53M |
| 2026-06-30 | CNY 6.41 | -2.58% | CNY 6.58 | CNY 6.58 | CNY 6.31 | 4.49M |
| 2026-06-29 | CNY 6.58 | +1.08% | CNY 6.50 | CNY 6.62 | CNY 6.30 | 4.93M |
| 2026-06-26 | CNY 6.51 | -1.21% | CNY 6.55 | CNY 6.68 | CNY 6.48 | 4.50M |
| 2026-06-25 | CNY 6.59 | -0.75% | CNY 6.60 | CNY 6.68 | CNY 6.49 | 4.37M |
| 2026-06-24 | CNY 6.64 | -3.63% | CNY 6.88 | CNY 6.95 | CNY 6.61 | 5.00M |
| 2026-06-23 | CNY 6.89 | +0.73% | CNY 6.78 | CNY 7.02 | CNY 6.75 | 5.15M |
| 2026-06-22 | CNY 6.84 | +2.09% | CNY 6.63 | CNY 6.85 | CNY 6.51 | 6.06M |
| 2026-06-18 | CNY 6.70 | -1.33% | CNY 6.80 | CNY 6.82 | CNY 6.59 | 4.83M |
| 2026-06-17 | CNY 6.79 | -4.10% | CNY 7.06 | CNY 7.07 | CNY 6.74 | 8.46M |
| 2026-06-16 | CNY 7.08 | -0.14% | CNY 7.09 | CNY 7.12 | CNY 6.92 | 5.57M |
| 2026-06-15 | CNY 7.09 | -1.25% | CNY 7.22 | CNY 7.29 | CNY 7.04 | 6.96M |
| 2026-06-12 | CNY 7.18 | +1.84% | CNY 7.14 | CNY 7.25 | CNY 6.97 | 8.36M |
| 2026-06-11 | CNY 7.05 | +1.44% | CNY 7.03 | CNY 7.26 | CNY 6.90 | 9.86M |
| 2026-06-10 | CNY 6.95 | -0.43% | CNY 6.91 | CNY 7.28 | CNY 6.86 | 8.65M |
| 2026-06-09 | CNY 6.98 | -3.99% | CNY 7.28 | CNY 7.28 | CNY 6.91 | 11.95M |
| 2026-06-08 | CNY 7.27 | +1.39% | CNY 7.20 | CNY 7.80 | CNY 7.15 | 14.64M |
| 2026-06-05 | CNY 7.17 | -0.69% | CNY 7.16 | CNY 7.33 | CNY 7.05 | 6.83M |
| 2026-06-04 | CNY 7.22 | -3.35% | CNY 7.51 | CNY 7.75 | CNY 7.15 | 10.93M |
| 2026-06-03 | CNY 7.47 | -1.06% | CNY 7.56 | CNY 7.56 | CNY 7.31 | 7.29M |
| 2026-06-02 | CNY 7.55 | -5.27% | CNY 7.82 | CNY 7.95 | CNY 7.50 | 11.97M |
| 2026-06-01 | CNY 7.97 | +8.29% | CNY 7.36 | CNY 8.08 | CNY 7.31 | 14.69M |
| 2026-05-29 | CNY 7.36 | -1.08% | CNY 7.45 | CNY 7.48 | CNY 7.33 | 6.43M |
| 2026-05-28 | CNY 7.44 | -1.20% | CNY 7.56 | CNY 7.57 | CNY 7.28 | 5.48M |
| 2026-05-27 | CNY 7.53 | -1.57% | CNY 7.65 | CNY 7.72 | CNY 7.46 | 6.08M |
| 2026-05-26 | CNY 7.65 | -1.67% | CNY 7.78 | CNY 7.79 | CNY 7.57 | 5.62M |