UK markets close in 1 hour 18 minutes

Henan Shuanghui Investment & Development Co.,Ltd. (000895.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
25.35+0.01 (+0.04%)
At close: 03:04PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202425.5425.6725.2025.3525.359,392,727
31 May 202425.5425.6025.1825.3425.3413,561,866
30 May 202425.7525.8925.4525.5125.516,131,852
29 May 202425.6525.8525.5225.8025.805,690,644
28 May 202425.8025.9825.6925.7025.708,028,542
27 May 202425.5925.9325.3025.9125.9110,740,198
24 May 202425.4425.7225.3525.5425.545,704,180
23 May 202425.8225.9725.4425.5225.528,526,780
22 May 202426.0026.0525.7625.8625.867,215,448
21 May 202425.9926.1125.8225.9825.987,069,000
20 May 202425.8026.2325.7825.9925.9915,052,218
17 May 202425.4925.6925.4125.6825.6810,148,504
16 May 202425.7925.8525.4025.4525.4517,663,946
15 May 202426.2326.2925.8025.8125.8111,392,500
14 May 202426.4726.4926.2226.2626.269,698,098
13 May 202426.6926.7026.2726.5026.509,511,091
10 May 202426.4926.8626.4226.7026.709,539,250
09 May 202426.5826.6026.2126.5026.5010,072,199
08 May 202426.3126.7826.1526.6326.6312,992,812
07 May 202426.4526.5026.1226.3426.3411,446,188
06 May 202426.9327.0526.2826.5226.5218,686,196
30 Apr 202426.7327.1226.7326.9426.947,808,148
29 Apr 202426.9427.1326.7026.9026.9010,424,510
26 Apr 202426.8827.1026.7327.0027.009,138,270
26 Apr 20240.7 Dividend
25 Apr 202427.4027.5827.2627.4026.707,511,592
24 Apr 202427.3727.4726.9327.4326.7310,189,283
23 Apr 202426.9027.5826.2527.1926.5020,725,329
22 Apr 202427.5627.8327.4027.5326.8310,185,086
19 Apr 202427.5327.7827.4027.5826.888,341,674
18 Apr 202426.9028.0326.8127.6026.8919,417,025
17 Apr 202427.0227.1826.5526.9926.3013,766,817
16 Apr 202426.8627.3826.8027.0126.3214,521,231
15 Apr 202426.8427.1026.6526.9326.2412,319,857
12 Apr 202426.8627.1426.7726.8726.189,185,168
11 Apr 202426.6027.0626.5326.8826.198,974,554
10 Apr 202426.4627.0826.4026.7026.0213,185,005
09 Apr 202426.7426.7526.1326.5525.8710,109,964
08 Apr 202426.5627.0026.3626.7426.0611,538,259
03 Apr 202426.7826.9326.6226.6525.978,797,650
02 Apr 202426.5526.9826.3326.8526.1616,552,556
01 Apr 202426.2326.8125.8726.7226.0424,203,853
29 Mar 202425.7026.2525.6026.2525.5812,539,100
28 Mar 202425.8525.9725.3025.7825.1233,412,164
27 Mar 202427.0027.3725.8025.8725.2159,056,605
26 Mar 202428.3128.8628.2728.5727.8410,551,985
25 Mar 202428.3728.6528.3028.3027.588,098,850
22 Mar 202428.6228.7428.3128.4627.737,684,804
21 Mar 202428.7728.8028.2328.6227.8910,233,643
20 Mar 202428.5828.8428.3228.7628.037,408,212
19 Mar 202428.7328.8428.5728.5827.857,013,022
18 Mar 202428.4428.8728.3128.8128.0710,428,513
15 Mar 202428.4828.7528.3028.6127.889,928,800
14 Mar 202428.3028.6328.0128.4927.7610,347,120
13 Mar 202428.5328.6428.1628.3327.6112,192,095
12 Mar 202429.0129.1028.3628.5627.8317,521,315
11 Mar 202429.2829.4128.8229.1328.3915,136,052
08 Mar 202429.7130.1029.1129.2928.5413,994,999
07 Mar 202429.5129.8629.2529.8229.0612,391,259
06 Mar 202429.8030.0429.3829.4228.6711,194,846
05 Mar 202429.3429.9429.3229.9029.1413,743,415
04 Mar 202429.0129.7128.7729.5628.8015,121,078
01 Mar 202429.1829.3728.8629.1428.4012,513,819
29 Feb 202429.2529.4329.0529.2228.4713,815,006
28 Feb 202429.3629.5729.0029.3628.619,858,668
27 Feb 202429.4429.7329.1529.3928.649,131,452
26 Feb 202429.5629.9129.4129.4428.699,723,101
23 Feb 202430.0030.0229.5729.7028.9414,450,622
22 Feb 202429.8030.0029.5629.9729.209,300,905
21 Feb 202429.7830.0629.4829.7929.0314,996,408
20 Feb 202428.9629.8728.9629.7829.0215,259,612
19 Feb 202428.3429.4027.7629.3128.5623,069,626
08 Feb 202429.2029.2027.6828.5727.8431,232,880
07 Feb 202429.1529.5228.8329.4028.6524,776,466
06 Feb 202428.9829.9628.6829.3828.6331,014,865
05 Feb 202428.0029.3028.0029.1028.3627,045,361
02 Feb 202428.3428.7627.5128.1827.4618,315,288
01 Feb 202428.3828.7828.3128.4527.7214,673,592
31 Jan 202428.0128.5827.9028.4427.7119,475,736
30 Jan 202428.1228.3827.9928.1927.4712,663,015
29 Jan 202428.1528.4327.9328.2227.5014,106,489
26 Jan 202427.8328.3327.6228.2027.4816,655,069
25 Jan 202427.4227.9527.2927.9527.2416,506,583
24 Jan 202427.2127.4226.9327.4226.7214,029,832
23 Jan 202426.6727.2226.5927.2026.5112,449,749
22 Jan 202427.1027.3026.5626.7226.0414,951,689
19 Jan 202427.2727.4627.0527.1226.4310,682,559
18 Jan 202427.1027.3826.5027.2326.5316,274,201
17 Jan 202427.3027.4427.1027.1126.4211,901,839
16 Jan 202427.1827.5327.0427.3126.6110,861,903
15 Jan 202426.7127.3026.7127.2426.5414,028,585
12 Jan 202426.5826.9926.5126.9026.219,856,588
11 Jan 202426.8127.1526.4926.5925.919,679,457
10 Jan 202426.5127.0826.4526.8826.1916,063,376
09 Jan 202426.6326.6726.2526.5525.877,928,889
08 Jan 202426.6927.0026.6126.6425.9611,279,959
05 Jan 202426.6326.9526.4826.7026.0212,643,134
04 Jan 202426.6026.6826.4626.6325.958,192,603
03 Jan 202426.4826.7126.4026.5825.909,463,401
02 Jan 202426.6626.8326.5526.5625.889,834,266
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...