China Animal Husbandry Industry Co., Ltd. Class A 600195
SSE · China · Health Technology
CNY 6.73+0.09 (+1.36%)
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 6.73 | +1.36% | CNY 6.69 | CNY 6.75 | CNY 6.64 | 4.99M |
| 2026-09-29 | CNY 6.64 | -0.45% | CNY 6.63 | CNY 6.69 | CNY 6.58 | 4.18M |
| 2026-09-28 | CNY 6.67 | +0.45% | CNY 6.65 | CNY 6.69 | CNY 6.51 | 7.23M |
| 2026-09-24 | CNY 6.64 | -0.60% | CNY 6.68 | CNY 6.81 | CNY 6.63 |
| 7.03M |
| 2026-09-23 | CNY 6.68 | -0.89% | CNY 6.74 | CNY 6.76 | CNY 6.66 | 4.79M |
| 2026-09-22 | CNY 6.74 | -0.59% | CNY 6.82 | CNY 6.84 | CNY 6.70 | 5.12M |
| 2026-09-21 | CNY 6.78 | +2.42% | CNY 6.64 | CNY 6.81 | CNY 6.62 | 7.01M |
| 2026-09-18 | CNY 6.62 | -1.05% | CNY 6.72 | CNY 6.76 | CNY 6.60 | 7.72M |
| 2026-09-17 | CNY 6.69 | +0.60% | CNY 6.62 | CNY 6.71 | CNY 6.57 | 5.35M |
| 2026-09-16 | CNY 6.65 | -0.89% | CNY 6.75 | CNY 6.75 | CNY 6.63 | 5.21M |
| 2026-09-15 | CNY 6.71 | -2.04% | CNY 6.82 | CNY 6.85 | CNY 6.71 | 5.52M |
| 2026-09-14 | CNY 6.85 | +0.29% | CNY 6.82 | CNY 6.89 | CNY 6.76 | 5.60M |
| 2026-09-11 | CNY 6.83 | -2.57% | CNY 7.01 | CNY 7.04 | CNY 6.80 | 10.21M |
| 2026-09-10 | CNY 7.01 | -1.82% | CNY 7.10 | CNY 7.15 | CNY 7.00 | 7.38M |
| 2026-09-09 | CNY 7.14 | -0.83% | CNY 7.16 | CNY 7.22 | CNY 7.11 | 8.36M |
| 2026-09-08 | CNY 7.20 | +2.27% | CNY 7.07 | CNY 7.22 | CNY 7.05 | 13.43M |
| 2026-09-07 | CNY 7.04 | +2.03% | CNY 6.92 | CNY 7.05 | CNY 6.87 | 10.86M |
| 2026-09-04 | CNY 6.90 | +2.53% | CNY 6.73 | CNY 7.00 | CNY 6.72 | 11.43M |
| 2026-09-03 | CNY 6.73 | -0.30% | CNY 6.73 | CNY 6.83 | CNY 6.68 | 5.43M |
| 2026-09-02 | CNY 6.75 | -1.46% | CNY 6.85 | CNY 6.85 | CNY 6.70 | 7.59M |
| 2026-09-01 | CNY 6.85 | +0.29% | CNY 6.81 | CNY 6.92 | CNY 6.81 | 9.70M |
| 2026-08-31 | CNY 6.83 | -0.87% | CNY 6.84 | CNY 6.93 | CNY 6.82 | 6.92M |
| 2026-08-28 | CNY 6.89 | +1.62% | CNY 6.78 | CNY 6.90 | CNY 6.69 | 10.61M |
| 2026-08-27 | CNY 6.78 | -1.88% | CNY 6.89 | CNY 6.91 | CNY 6.73 | 11.02M |
| 2026-08-26 | CNY 6.91 | +1.17% | CNY 6.78 | CNY 6.96 | CNY 6.78 | 5.93M |
| 2026-08-25 | CNY 6.83 | +1.49% | CNY 6.67 | CNY 6.83 | CNY 6.67 | 6.15M |
| 2026-08-24 | CNY 6.73 | +0.30% | CNY 6.71 | CNY 6.75 | CNY 6.64 | 5.20M |
| 2026-08-21 | CNY 6.71 | -2.04% | CNY 6.81 | CNY 6.82 | CNY 6.66 | 8.14M |
| 2026-08-20 | CNY 6.85 | +2.54% | CNY 6.64 | CNY 6.87 | CNY 6.64 | 9.45M |
| 2026-08-19 | CNY 6.68 | -1.91% | CNY 6.78 | CNY 6.81 | CNY 6.64 | 8.65M |
| 2026-08-18 | CNY 6.81 | +3.18% | CNY 6.65 | CNY 6.82 | CNY 6.62 | 13.05M |
| 2026-08-17 | CNY 6.60 | +0.30% | CNY 6.58 | CNY 6.65 | CNY 6.48 | 5.39M |
| 2026-08-14 | CNY 6.58 | -0.90% | CNY 6.61 | CNY 6.68 | CNY 6.55 | 3.84M |
| 2026-08-13 | CNY 6.64 | -0.30% | CNY 6.66 | CNY 6.72 | CNY 6.55 | 5.56M |
| 2026-08-12 | CNY 6.66 | +0.76% | CNY 6.59 | CNY 6.67 | CNY 6.54 | 4.74M |
| 2026-08-11 | CNY 6.61 | -0.90% | CNY 6.68 | CNY 6.70 | CNY 6.59 | 4.84M |
| 2026-08-10 | CNY 6.67 | +1.68% | CNY 6.55 | CNY 6.68 | CNY 6.52 | 5.98M |
| 2026-08-07 | CNY 6.56 | +0.31% | CNY 6.52 | CNY 6.58 | CNY 6.42 | 6.21M |
| 2026-08-06 | CNY 6.54 | +0.31% | CNY 6.50 | CNY 6.55 | CNY 6.44 | 4.31M |
| 2026-08-05 | CNY 6.52 | -0.46% | CNY 6.52 | CNY 6.57 | CNY 6.47 | 5.50M |
| 2026-08-04 | CNY 6.55 | -1.36% | CNY 6.64 | CNY 6.66 | CNY 6.53 | 6.72M |
| 2026-08-03 | CNY 6.64 | +1.53% | CNY 6.53 | CNY 6.73 | CNY 6.50 | 11.52M |
| 2026-07-31 | CNY 6.54 | +1.24% | CNY 6.44 | CNY 6.54 | CNY 6.40 | 6.35M |
| 2026-07-30 | CNY 6.46 | +0.62% | CNY 6.42 | CNY 6.55 | CNY 6.38 | 6.53M |
| 2026-07-29 | CNY 6.42 | +0.31% | CNY 6.40 | CNY 6.50 | CNY 6.38 | 6.82M |
| 2026-07-28 | CNY 6.40 | +0.95% | CNY 6.34 | CNY 6.42 | CNY 6.31 | 4.73M |
| 2026-07-27 | CNY 6.34 | +1.12% | CNY 6.27 | CNY 6.37 | CNY 6.22 | 4.15M |
| 2026-07-24 | CNY 6.27 | -3.09% | CNY 6.42 | CNY 6.53 | CNY 6.27 | 6.75M |
| 2026-07-23 | CNY 6.47 | +0.78% | CNY 6.34 | CNY 6.50 | CNY 6.34 | 6.97M |
| 2026-07-22 | CNY 6.42 | 0.00% | CNY 6.44 | CNY 6.52 | CNY 6.31 | 7.29M |
| 2026-07-21 | CNY 6.42 | -4.04% | CNY 6.71 | CNY 6.72 | CNY 6.40 | 13.18M |
| 2026-07-20 | CNY 6.69 | +0.90% | CNY 6.56 | CNY 6.76 | CNY 6.54 | 10.05M |
| 2026-07-17 | CNY 6.63 | -0.15% | CNY 6.55 | CNY 6.72 | CNY 6.52 | 13.06M |
| 2026-07-16 | CNY 6.64 | +1.84% | CNY 6.53 | CNY 6.67 | CNY 6.47 | 12.55M |
| 2026-07-15 | CNY 6.52 | +4.32% | CNY 6.23 | CNY 6.73 | CNY 6.21 | 13.88M |
| 2026-07-14 | CNY 6.25 | +2.12% | CNY 6.13 | CNY 6.26 | CNY 6.06 | 5.73M |
| 2026-07-13 | CNY 6.12 | +0.49% | CNY 6.08 | CNY 6.17 | CNY 6.05 | 5.60M |
| 2026-07-10 | CNY 6.09 | +1.33% | CNY 6.01 | CNY 6.15 | CNY 5.93 | 5.72M |
| 2026-07-09 | CNY 6.01 | -1.64% | CNY 6.08 | CNY 6.15 | CNY 5.96 | 4.89M |
| 2026-07-08 | CNY 6.11 | -0.16% | CNY 6.08 | CNY 6.19 | CNY 6.02 | 4.46M |
| 2026-07-07 | CNY 6.12 | -3.32% | CNY 6.31 | CNY 6.31 | CNY 6.06 | 6.09M |
| 2026-07-06 | CNY 6.33 | +1.28% | CNY 6.24 | CNY 6.36 | CNY 6.20 | 6.69M |
| 2026-07-03 | CNY 6.25 | +2.29% | CNY 6.10 | CNY 6.26 | CNY 6.10 | 7.21M |
| 2026-07-02 | CNY 6.11 | +0.99% | CNY 6.05 | CNY 6.17 | CNY 6.00 | 7.95M |
| 2026-07-01 | CNY 6.05 | +2.54% | CNY 5.90 | CNY 6.09 | CNY 5.80 | 10.89M |
| 2026-06-30 | CNY 5.90 | -2.80% | CNY 6.03 | CNY 6.06 | CNY 5.85 | 7.67M |
| 2026-06-29 | CNY 6.07 | +2.19% | CNY 5.91 | CNY 6.08 | CNY 5.76 | 8.85M |
| 2026-06-26 | CNY 5.94 | -1.33% | CNY 5.99 | CNY 6.03 | CNY 5.88 | 8.86M |
| 2026-06-25 | CNY 6.02 | -2.59% | CNY 6.16 | CNY 6.20 | CNY 5.96 | 8.86M |
| 2026-06-24 | CNY 6.18 | -2.68% | CNY 6.37 | CNY 6.38 | CNY 6.16 | 5.50M |
| 2026-06-23 | CNY 6.35 | +0.95% | CNY 6.27 | CNY 6.46 | CNY 6.26 | 6.88M |
| 2026-06-22 | CNY 6.29 | -1.10% | CNY 6.36 | CNY 6.36 | CNY 6.10 | 7.66M |
| 2026-06-18 | CNY 6.36 | -1.09% | CNY 6.41 | CNY 6.49 | CNY 6.22 | 8.44M |
| 2026-06-17 | CNY 6.43 | -3.31% | CNY 6.66 | CNY 6.66 | CNY 6.41 | 6.82M |
| 2026-06-16 | CNY 6.65 | -1.77% | CNY 6.75 | CNY 6.77 | CNY 6.63 | 4.90M |
| 2026-06-15 | CNY 6.77 | +0.30% | CNY 6.75 | CNY 6.80 | CNY 6.70 | 6.31M |
| 2026-06-12 | CNY 6.75 | +1.96% | CNY 6.62 | CNY 6.77 | CNY 6.56 | 6.83M |
| 2026-06-11 | CNY 6.62 | -2.07% | CNY 6.71 | CNY 6.77 | CNY 6.57 | 6.68M |
| 2026-06-10 | CNY 6.76 | +2.89% | CNY 6.58 | CNY 6.80 | CNY 6.54 | 8.19M |
| 2026-06-09 | CNY 6.57 | +1.08% | CNY 6.54 | CNY 6.59 | CNY 6.45 | 4.31M |
| 2026-06-08 | CNY 6.50 | -1.22% | CNY 6.50 | CNY 6.63 | CNY 6.46 | 5.31M |
| 2026-06-05 | CNY 6.58 | 0.00% | CNY 6.58 | CNY 6.65 | CNY 6.52 | 4.40M |
| 2026-06-04 | CNY 6.58 | -2.66% | CNY 6.75 | CNY 6.77 | CNY 6.47 | 7.87M |
| 2026-06-03 | CNY 6.76 | -1.17% | CNY 6.83 | CNY 6.84 | CNY 6.71 | 3.51M |
| 2026-06-02 | CNY 6.84 | +0.15% | CNY 6.83 | CNY 6.88 | CNY 6.74 | 6.08M |
| 2026-06-01 | CNY 6.83 | +3.48% | CNY 6.61 | CNY 6.86 | CNY 6.58 | 10.29M |
| 2026-05-29 | CNY 6.60 | +0.76% | CNY 6.53 | CNY 6.65 | CNY 6.53 | 6.52M |
| 2026-05-28 | CNY 6.55 | +0.46% | CNY 6.52 | CNY 6.61 | CNY 6.45 | 5.63M |
| 2026-05-27 | CNY 6.52 | -3.26% | CNY 6.72 | CNY 6.74 | CNY 6.50 | 8.71M |
| 2026-05-26 | CNY 6.74 | -1.03% | CNY 6.77 | CNY 6.81 | CNY 6.66 | 6.96M |