China Animal Husbandry Industry Co., Ltd. (600195.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.18 | 9.67 | 9.09 | 9.65 | 9.65 | 25,273,585 |
| 16 May 2024 | 9.11 | 9.19 | 9.05 | 9.09 | 9.09 | 6,148,135 |
| 15 May 2024 | 9.20 | 9.20 | 9.07 | 9.11 | 9.11 | 6,549,454 |
| 14 May 2024 | 9.17 | 9.28 | 9.17 | 9.19 | 9.19 | 8,085,150 |
| 13 May 2024 | 9.12 | 9.34 | 9.08 | 9.20 | 9.20 | 12,729,225 |
| 10 May 2024 | 9.26 | 9.39 | 9.16 | 9.18 | 9.18 | 10,937,150 |
| 09 May 2024 | 9.01 | 9.29 | 9.00 | 9.25 | 9.25 | 11,656,351 |
| 08 May 2024 | 9.05 | 9.12 | 9.01 | 9.05 | 9.05 | 11,289,799 |
| 07 May 2024 | 9.03 | 9.08 | 8.93 | 9.06 | 9.06 | 9,166,621 |
| 06 May 2024 | 8.90 | 9.07 | 8.87 | 9.03 | 9.03 | 13,399,000 |
| 30 Apr 2024 | 8.69 | 8.88 | 8.68 | 8.82 | 8.82 | 13,365,154 |
| 29 Apr 2024 | 8.52 | 8.82 | 8.51 | 8.77 | 8.77 | 15,704,909 |
| 26 Apr 2024 | 8.55 | 8.60 | 8.45 | 8.52 | 8.52 | 14,164,305 |
| 25 Apr 2024 | 8.52 | 8.66 | 8.52 | 8.57 | 8.57 | 8,078,705 |
| 24 Apr 2024 | 8.54 | 8.59 | 8.40 | 8.59 | 8.59 | 9,646,505 |
| 23 Apr 2024 | 8.51 | 8.64 | 8.49 | 8.60 | 8.60 | 7,952,426 |
| 22 Apr 2024 | 8.37 | 8.65 | 8.32 | 8.55 | 8.55 | 11,718,749 |
| 19 Apr 2024 | 8.43 | 8.47 | 8.32 | 8.36 | 8.36 | 7,936,533 |
| 18 Apr 2024 | 8.49 | 8.59 | 8.38 | 8.43 | 8.43 | 10,685,249 |
| 17 Apr 2024 | 8.33 | 8.57 | 8.32 | 8.50 | 8.50 | 12,252,946 |
| 16 Apr 2024 | 8.49 | 8.59 | 8.22 | 8.24 | 8.24 | 13,423,120 |
| 15 Apr 2024 | 8.61 | 8.68 | 8.30 | 8.51 | 8.51 | 17,009,783 |
| 12 Apr 2024 | 8.60 | 8.75 | 8.50 | 8.65 | 8.65 | 14,307,217 |
| 11 Apr 2024 | 8.84 | 8.91 | 8.62 | 8.64 | 8.64 | 21,605,693 |
| 10 Apr 2024 | 9.40 | 9.44 | 8.85 | 8.89 | 8.89 | 35,516,631 |
| 09 Apr 2024 | 9.66 | 9.77 | 9.61 | 9.77 | 9.77 | 8,972,038 |
| 08 Apr 2024 | 9.91 | 9.93 | 9.63 | 9.65 | 9.65 | 11,902,795 |
| 03 Apr 2024 | 9.82 | 10.07 | 9.79 | 9.95 | 9.95 | 11,719,232 |
| 02 Apr 2024 | 9.72 | 9.88 | 9.65 | 9.82 | 9.82 | 10,813,422 |
| 01 Apr 2024 | 9.43 | 9.75 | 9.39 | 9.73 | 9.73 | 12,389,148 |
| 29 Mar 2024 | 9.32 | 9.36 | 9.22 | 9.38 | 9.38 | 3,856,494 |
| 28 Mar 2024 | 9.25 | 9.40 | 9.22 | 9.34 | 9.34 | 7,997,789 |
| 27 Mar 2024 | 9.53 | 9.59 | 9.27 | 9.27 | 9.27 | 9,369,277 |
| 26 Mar 2024 | 9.38 | 9.65 | 9.37 | 9.55 | 9.55 | 10,054,166 |
| 25 Mar 2024 | 9.50 | 9.62 | 9.37 | 9.38 | 9.38 | 10,653,508 |
| 22 Mar 2024 | 9.90 | 9.92 | 9.49 | 9.58 | 9.58 | 17,048,397 |
| 21 Mar 2024 | 9.65 | 9.99 | 9.61 | 9.93 | 9.93 | 20,328,563 |
| 20 Mar 2024 | 9.48 | 9.77 | 9.40 | 9.63 | 9.63 | 15,899,569 |
| 19 Mar 2024 | 9.42 | 9.68 | 9.42 | 9.48 | 9.48 | 16,683,807 |
| 18 Mar 2024 | 9.52 | 9.56 | 9.36 | 9.47 | 9.47 | 13,096,593 |
| 15 Mar 2024 | 9.42 | 9.52 | 9.38 | 9.51 | 9.51 | 8,368,114 |
| 14 Mar 2024 | 9.44 | 9.52 | 9.33 | 9.41 | 9.41 | 6,304,634 |
| 13 Mar 2024 | 9.51 | 9.55 | 9.38 | 9.48 | 9.48 | 6,964,997 |
| 12 Mar 2024 | 9.41 | 9.51 | 9.36 | 9.51 | 9.51 | 7,204,144 |
| 11 Mar 2024 | 9.24 | 9.39 | 9.19 | 9.39 | 9.39 | 6,796,452 |
| 08 Mar 2024 | 9.25 | 9.31 | 9.14 | 9.23 | 9.23 | 5,461,915 |
| 07 Mar 2024 | 9.36 | 9.46 | 9.24 | 9.25 | 9.25 | 7,135,256 |
| 06 Mar 2024 | 9.40 | 9.45 | 9.23 | 9.36 | 9.36 | 5,761,140 |
| 05 Mar 2024 | 9.49 | 9.55 | 9.33 | 9.40 | 9.40 | 7,398,499 |
| 04 Mar 2024 | 9.53 | 9.59 | 9.45 | 9.53 | 9.53 | 7,207,527 |
| 01 Mar 2024 | 9.61 | 9.62 | 9.46 | 9.54 | 9.54 | 8,726,250 |
| 29 Feb 2024 | 9.38 | 9.58 | 9.32 | 9.58 | 9.58 | 8,604,999 |
| 28 Feb 2024 | 9.76 | 9.87 | 9.39 | 9.40 | 9.40 | 12,914,703 |
| 27 Feb 2024 | 9.60 | 9.72 | 9.54 | 9.72 | 9.72 | 8,956,757 |
| 26 Feb 2024 | 9.43 | 9.80 | 9.33 | 9.68 | 9.68 | 13,912,283 |
| 23 Feb 2024 | 9.36 | 9.41 | 9.22 | 9.39 | 9.39 | 8,633,703 |
| 22 Feb 2024 | 9.32 | 9.40 | 9.23 | 9.31 | 9.31 | 7,703,570 |
| 21 Feb 2024 | 9.25 | 9.58 | 9.10 | 9.31 | 9.31 | 9,327,352 |
| 20 Feb 2024 | 9.20 | 9.28 | 9.06 | 9.25 | 9.25 | 7,394,608 |
| 19 Feb 2024 | 9.30 | 9.51 | 9.13 | 9.24 | 9.24 | 13,674,512 |
| 08 Feb 2024 | 8.95 | 9.31 | 8.85 | 9.27 | 9.27 | 16,143,282 |
| 07 Feb 2024 | 8.53 | 9.11 | 8.47 | 8.97 | 8.97 | 17,375,838 |
| 06 Feb 2024 | 7.87 | 8.66 | 7.81 | 8.52 | 8.52 | 16,130,226 |
| 05 Feb 2024 | 8.55 | 8.56 | 7.77 | 7.98 | 7.98 | 19,933,277 |
| 02 Feb 2024 | 9.01 | 9.12 | 8.32 | 8.63 | 8.63 | 12,965,900 |
| 01 Feb 2024 | 9.17 | 9.20 | 8.93 | 9.02 | 9.02 | 10,201,734 |
| 31 Jan 2024 | 9.53 | 9.62 | 9.13 | 9.17 | 9.17 | 13,050,614 |
| 30 Jan 2024 | 10.00 | 10.00 | 9.60 | 9.62 | 9.62 | 10,715,404 |
| 29 Jan 2024 | 10.15 | 10.32 | 9.99 | 10.02 | 10.02 | 10,636,279 |
| 26 Jan 2024 | 10.28 | 10.38 | 10.10 | 10.15 | 10.15 | 10,886,089 |
| 25 Jan 2024 | 9.90 | 10.34 | 9.81 | 10.30 | 10.30 | 12,517,513 |
| 24 Jan 2024 | 9.76 | 9.90 | 9.40 | 9.88 | 9.88 | 11,780,057 |
| 23 Jan 2024 | 9.82 | 9.85 | 9.62 | 9.70 | 9.70 | 9,988,601 |
| 22 Jan 2024 | 10.50 | 10.51 | 9.80 | 9.88 | 9.88 | 9,723,151 |
| 19 Jan 2024 | 10.62 | 10.71 | 10.44 | 10.50 | 10.50 | 6,156,214 |
| 18 Jan 2024 | 10.70 | 10.72 | 10.20 | 10.63 | 10.63 | 11,596,762 |
| 17 Jan 2024 | 11.23 | 11.25 | 10.77 | 10.81 | 10.81 | 6,896,782 |
| 16 Jan 2024 | 11.40 | 11.42 | 11.10 | 11.23 | 11.23 | 5,521,200 |
| 15 Jan 2024 | 11.41 | 11.51 | 11.26 | 11.45 | 11.45 | 5,092,202 |
| 12 Jan 2024 | 11.59 | 11.86 | 11.41 | 11.41 | 11.41 | 5,365,582 |
| 11 Jan 2024 | 11.28 | 11.78 | 11.28 | 11.61 | 11.61 | 9,032,221 |
| 10 Jan 2024 | 11.46 | 11.55 | 11.31 | 11.33 | 11.33 | 4,304,075 |
| 09 Jan 2024 | 11.53 | 11.60 | 11.37 | 11.46 | 11.46 | 4,984,870 |
| 08 Jan 2024 | 11.95 | 11.95 | 11.50 | 11.52 | 11.52 | 8,431,584 |
| 05 Jan 2024 | 12.10 | 12.28 | 11.92 | 11.98 | 11.98 | 7,264,985 |
| 04 Jan 2024 | 12.09 | 12.21 | 11.98 | 12.12 | 12.12 | 5,140,973 |
| 03 Jan 2024 | 12.04 | 12.19 | 11.97 | 12.14 | 12.14 | 7,402,965 |
| 02 Jan 2024 | 11.88 | 12.25 | 11.86 | 12.10 | 12.10 | 11,232,993 |
| 29 Dec 2023 | 11.80 | 11.95 | 11.76 | 11.86 | 11.86 | 6,184,535 |
| 28 Dec 2023 | 11.91 | 11.95 | 11.77 | 11.86 | 11.86 | 7,918,961 |
| 27 Dec 2023 | 11.82 | 12.08 | 11.80 | 11.92 | 11.92 | 6,032,687 |
| 26 Dec 2023 | 11.95 | 12.03 | 11.74 | 11.84 | 11.84 | 7,958,394 |
| 25 Dec 2023 | 11.68 | 12.07 | 11.60 | 11.98 | 11.98 | 9,348,419 |
| 22 Dec 2023 | 11.77 | 11.87 | 11.58 | 11.68 | 11.68 | 6,621,520 |
| 21 Dec 2023 | 11.66 | 11.82 | 11.48 | 11.79 | 11.79 | 7,227,136 |
| 20 Dec 2023 | 11.85 | 11.90 | 11.68 | 11.69 | 11.69 | 5,700,284 |
| 19 Dec 2023 | 11.78 | 11.93 | 11.71 | 11.86 | 11.86 | 6,910,618 |
| 18 Dec 2023 | 11.79 | 11.95 | 11.70 | 11.83 | 11.83 | 8,842,903 |
| 15 Dec 2023 | 11.81 | 12.15 | 11.66 | 11.81 | 11.81 | 16,174,585 |
| 14 Dec 2023 | 11.52 | 11.93 | 11.52 | 11.85 | 11.85 | 18,840,515 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.