Henan Shuanghui Investment & Development Co.,Ltd.

000895.SZ · SHZ

Market closed24.600.200000 (+0.82%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	24.60	24.60	24.60	24.60	24.60	140.50K
July 17, 2026	24.58	24.58	24.58	24.58	24.58	—
July 17, 2026	24.58	24.58	24.58	24.58	24.58	—
July 17, 2026	24.58	24.58	24.58	24.58	24.58	1.90K
July 17, 2026	24.61	24.61	24.57	24.58	24.58	109.15K
July 17, 2026	24.62	24.62	24.58	24.60	24.60	95.90K
July 17, 2026	24.63	24.63	24.61	24.61	24.61	106.40K
July 17, 2026	24.65	24.65	24.62	24.63	24.63	114.30K
July 17, 2026	24.67	24.67	24.65	24.66	24.66	140.00K
July 17, 2026	24.67	24.68	24.65	24.68	24.68	101.80K
July 17, 2026	24.70	24.70	24.68	24.68	24.68	115.20K
July 17, 2026	24.70	24.72	24.69	24.71	24.71	75.30K
July 17, 2026	24.69	24.70	24.69	24.70	24.70	76.10K
July 17, 2026	24.69	24.69	24.67	24.68	24.68	72.40K
July 17, 2026	24.69	24.69	24.68	24.68	24.68	44.60K
July 17, 2026	24.69	24.70	24.68	24.68	24.68	78.40K
July 17, 2026	24.70	24.70	24.68	24.69	24.69	66.50K
July 17, 2026	24.71	24.72	24.69	24.70	24.70	57.40K
July 17, 2026	24.72	24.72	24.70	24.72	24.72	57.40K
July 17, 2026	24.73	24.73	24.71	24.71	24.71	88.20K
July 17, 2026	24.73	24.74	24.71	24.72	24.72	70.90K
July 17, 2026	24.74	24.74	24.72	24.74	24.74	71.60K
July 17, 2026	24.73	24.74	24.72	24.72	24.72	61.30K
July 17, 2026	24.74	24.75	24.73	24.73	24.73	65.20K
July 17, 2026	24.73	24.74	24.72	24.74	24.74	75.70K
July 17, 2026	24.71	24.74	24.71	24.72	24.72	40.70K
July 17, 2026	24.70	24.72	24.70	24.72	24.72	39.00K
July 17, 2026	24.72	24.72	24.70	24.72	24.72	50.70K
July 17, 2026	24.72	24.74	24.71	24.73	24.73	62.70K
July 17, 2026	24.72	24.73	24.72	24.72	24.72	51.20K
July 17, 2026	24.72	24.74	24.70	24.71	24.71	45.60K
July 17, 2026	24.74	24.74	24.72	24.72	24.72	83.70K
July 17, 2026	24.74	24.74	24.73	24.73	24.73	43.40K
July 17, 2026	24.74	24.74	24.73	24.74	24.74	16.50K
July 17, 2026	24.76	24.76	24.74	24.74	24.74	63.40K
July 17, 2026	24.75	24.76	24.75	24.75	24.75	76.80K
July 17, 2026	24.74	24.75	24.73	24.74	24.74	38.70K
July 17, 2026	24.74	24.75	24.74	24.74	24.74	53.80K
July 17, 2026	24.75	24.75	24.73	24.74	24.74	37.90K
July 17, 2026	24.73	24.75	24.73	24.75	24.75	80.60K
July 17, 2026	24.73	24.74	24.73	24.73	24.73	61.30K
July 17, 2026	24.72	24.74	24.71	24.73	24.73	65.60K
July 17, 2026	24.71	24.71	24.70	24.71	24.71	60.40K
July 17, 2026	24.70	24.72	24.70	24.71	24.71	121.90K
July 17, 2026	24.68	24.70	24.68	24.70	24.70	56.20K
July 17, 2026	24.67	24.69	24.67	24.69	24.69	38.57K
July 17, 2026	24.68	24.69	24.67	24.67	24.67	52.70K
July 17, 2026	24.66	24.69	24.66	24.68	24.68	54.80K
July 17, 2026	24.66	24.67	24.64	24.66	24.66	50.90K
July 17, 2026	24.69	24.69	24.63	24.67	24.67	108.80K
July 17, 2026	24.68	24.69	24.67	24.68	24.68	67.33K
July 17, 2026	24.67	24.68	24.67	24.68	24.68	52.30K
July 17, 2026	24.66	24.67	24.66	24.67	24.67	43.77K
July 17, 2026	24.63	24.67	24.63	24.66	24.66	60.60K
July 17, 2026	24.62	24.64	24.62	24.64	24.64	44.10K
July 17, 2026	24.61	24.62	24.60	24.61	24.61	47.60K
July 17, 2026	24.62	24.62	24.60	24.61	24.61	53.50K
July 17, 2026	24.62	24.63	24.61	24.63	24.63	73.40K
July 17, 2026	24.61	24.63	24.60	24.62	24.62	43.60K
July 17, 2026	24.57	24.62	24.57	24.61	24.61	90.60K
July 17, 2026	24.56	24.57	24.54	24.57	24.57	54.00K
July 17, 2026	24.53	24.57	24.52	24.56	24.56	106.30K
July 17, 2026	24.51	24.54	24.50	24.53	24.53	63.30K
July 17, 2026	24.50	24.53	24.49	24.51	24.51	123.70K
July 17, 2026	24.51	24.52	24.48	24.52	24.52	81.38K
July 17, 2026	24.52	24.52	24.50	24.51	24.51	42.56K
July 17, 2026	24.49	24.51	24.47	24.51	24.51	141.80K
July 17, 2026	24.52	24.53	24.48	24.48	24.48	126.60K
July 17, 2026	24.54	24.54	24.51	24.51	24.51	81.10K
July 17, 2026	24.55	24.55	24.52	24.52	24.52	71.20K
July 17, 2026	24.55	24.57	24.54	24.56	24.56	94.60K
July 17, 2026	24.54	24.58	24.54	24.55	24.55	108.60K
July 17, 2026	24.51	24.56	24.51	24.54	24.54	66.50K
July 17, 2026	24.51	24.55	24.51	24.51	24.51	76.80K
July 17, 2026	24.51	24.54	24.49	24.51	24.51	52.50K
July 17, 2026	24.50	24.52	24.49	24.51	24.51	343.70K
July 17, 2026	24.54	24.54	24.50	24.51	24.51	172.70K
July 17, 2026	24.56	24.58	24.54	24.54	24.54	60.70K
July 17, 2026	24.57	24.58	24.55	24.57	24.57	60.40K
July 17, 2026	24.54	24.58	24.54	24.56	24.56	201.90K
July 17, 2026	24.56	24.56	24.52	24.54	24.54	66.10K
July 17, 2026	24.57	24.58	24.53	24.54	24.54	95.80K
July 17, 2026	24.56	24.59	24.56	24.57	24.57	55.36K
July 17, 2026	24.57	24.58	24.55	24.57	24.57	116.70K
July 17, 2026	24.61	24.61	24.58	24.58	24.58	48.40K
July 17, 2026	24.63	24.64	24.60	24.61	24.61	50.20K
July 17, 2026	24.60	24.63	24.60	24.63	24.63	53.80K
July 17, 2026	24.60	24.61	24.59	24.61	24.61	33.00K
July 17, 2026	24.61	24.61	24.59	24.60	24.60	68.20K
July 17, 2026	24.60	24.61	24.56	24.60	24.60	39.40K
July 17, 2026	24.56	24.60	24.54	24.60	24.60	102.00K
July 17, 2026	24.56	24.58	24.54	24.56	24.56	56.60K
July 17, 2026	24.56	24.58	24.55	24.58	24.58	69.50K
July 17, 2026	24.58	24.59	24.57	24.57	24.57	51.50K
July 17, 2026	24.56	24.60	24.56	24.58	24.58	90.40K
July 17, 2026	24.60	24.61	24.57	24.57	24.57	81.93K
July 17, 2026	24.63	24.63	24.60	24.62	24.62	45.70K
July 17, 2026	24.62	24.65	24.62	24.62	24.62	59.40K
July 17, 2026	24.65	24.65	24.60	24.62	24.62	57.80K
July 17, 2026	24.68	24.68	24.65	24.65	24.65	52.70K
July 17, 2026	24.69	24.70	24.67	24.68	24.68	55.90K
July 17, 2026	24.68	24.70	24.68	24.69	24.69	44.90K
July 17, 2026	24.67	24.69	24.67	24.68	24.68	23.00K
July 17, 2026	24.68	24.70	24.67	24.67	24.67	47.10K
July 17, 2026	24.70	24.70	24.68	24.70	24.70	93.70K
July 17, 2026	24.71	24.71	24.68	24.70	24.70	34.70K
July 17, 2026	24.68	24.71	24.68	24.71	24.71	32.90K
July 17, 2026	24.68	24.70	24.68	24.68	24.68	37.80K
July 17, 2026	24.70	24.70	24.66	24.68	24.68	23.00K
July 17, 2026	24.69	24.70	24.68	24.69	24.69	32.20K
July 17, 2026	24.67	24.71	24.66	24.70	24.70	108.50K
July 17, 2026	24.66	24.67	24.63	24.67	24.67	59.10K
July 17, 2026	24.70	24.71	24.66	24.67	24.67	39.70K
July 17, 2026	24.70	24.71	24.68	24.68	24.68	98.30K
July 17, 2026	24.71	24.71	24.69	24.71	24.71	65.60K
July 17, 2026	24.68	24.71	24.67	24.70	24.70	51.00K
July 17, 2026	24.69	24.69	24.67	24.69	24.69	19.00K
July 17, 2026	24.65	24.69	24.64	24.69	24.69	104.21K
July 17, 2026	24.66	24.67	24.65	24.65	24.65	24.40K
July 17, 2026	24.68	24.68	24.66	24.66	24.66	46.30K
July 17, 2026	24.66	24.68	24.60	24.67	24.67	109.87K
July 17, 2026	24.67	24.67	24.67	24.67	24.67	700.00
July 17, 2026	24.65	24.69	24.65	24.66	24.66	40.20K
July 17, 2026	24.65	24.66	24.64	24.65	24.65	10.80K
July 17, 2026	24.65	24.66	24.64	24.65	24.65	26.40K
July 17, 2026	24.63	24.64	24.62	24.64	24.64	41.50K
July 17, 2026	24.61	24.63	24.61	24.62	24.62	24.10K
July 17, 2026	24.64	24.64	24.63	24.63	24.63	52.10K
July 17, 2026	24.65	24.66	24.64	24.64	24.64	13.70K
July 17, 2026	24.65	24.66	24.64	24.65	24.65	16.60K
July 17, 2026	24.65	24.66	24.63	24.66	24.66	13.90K
July 17, 2026	24.67	24.68	24.64	24.66	24.66	27.20K
July 17, 2026	24.63	24.68	24.63	24.67	24.67	63.50K
July 17, 2026	24.64	24.65	24.64	24.65	24.65	9.60K
July 17, 2026	24.65	24.66	24.63	24.64	24.64	38.60K
July 17, 2026	24.63	24.66	24.63	24.66	24.66	19.30K
July 17, 2026	24.64	24.64	24.63	24.64	24.64	25.80K
July 17, 2026	24.63	24.65	24.63	24.64	24.64	18.90K
July 17, 2026	24.65	24.65	24.63	24.64	24.64	17.70K
July 17, 2026	24.64	24.67	24.62	24.65	24.65	104.00K
July 17, 2026	24.64	24.66	24.63	24.66	24.66	17.10K
July 17, 2026	24.64	24.66	24.64	24.65	24.65	28.50K
July 17, 2026	24.61	24.65	24.61	24.65	24.65	43.60K
July 17, 2026	24.57	24.61	24.57	24.61	24.61	30.80K
July 17, 2026	24.60	24.61	24.57	24.57	24.57	15.00K
July 17, 2026	24.59	24.62	24.58	24.60	24.60	21.70K
July 17, 2026	24.56	24.59	24.56	24.59	24.59	21.50K
July 17, 2026	24.60	24.61	24.56	24.56	24.56	74.30K
July 17, 2026	24.58	24.61	24.56	24.60	24.60	25.60K
July 17, 2026	24.62	24.63	24.57	24.57	24.57	33.30K
July 17, 2026	24.63	24.64	24.60	24.62	24.62	52.70K
July 17, 2026	24.59	24.64	24.59	24.64	24.64	25.20K
July 17, 2026	24.58	24.59	24.57	24.59	24.59	28.70K
July 17, 2026	24.61	24.61	24.58	24.59	24.59	20.80K
July 17, 2026	24.63	24.64	24.61	24.61	24.61	28.80K
July 17, 2026	24.63	24.65	24.60	24.63	24.63	101.30K
July 17, 2026	24.67	24.68	24.64	24.64	24.64	38.10K
July 17, 2026	24.68	24.71	24.68	24.68	24.68	42.30K
July 17, 2026	24.69	24.71	24.68	24.68	24.68	31.70K
July 17, 2026	24.72	24.72	24.69	24.69	24.69	13.70K
July 17, 2026	24.72	24.73	24.71	24.71	24.71	24.60K
July 17, 2026	24.68	24.72	24.68	24.71	24.71	48.50K
July 17, 2026	24.69	24.70	24.67	24.67	24.67	22.60K
July 17, 2026	24.71	24.73	24.69	24.69	24.69	26.60K
July 17, 2026	24.72	24.74	24.70	24.73	24.73	25.60K
July 17, 2026	24.74	24.74	24.70	24.71	24.71	30.70K
July 17, 2026	24.76	24.77	24.71	24.71	24.71	74.60K
July 17, 2026	24.75	24.78	24.74	24.76	24.76	205.80K
July 17, 2026	24.78	24.78	24.75	24.75	24.75	23.60K
July 17, 2026	24.74	24.78	24.71	24.78	24.78	189.43K
July 17, 2026	24.71	24.74	24.71	24.73	24.73	61.80K
July 17, 2026	24.70	24.72	24.69	24.71	24.71	34.60K
July 17, 2026	24.69	24.73	24.69	24.71	24.71	108.60K
July 17, 2026	24.68	24.72	24.68	24.69	24.69	23.10K
July 17, 2026	24.71	24.71	24.68	24.68	24.68	61.70K
July 17, 2026	24.73	24.74	24.67	24.71	24.71	151.50K
July 17, 2026	24.68	24.74	24.68	24.73	24.73	318.12K
July 17, 2026	24.67	24.69	24.66	24.69	24.69	52.60K
July 17, 2026	24.68	24.69	24.66	24.67	24.67	34.90K
July 17, 2026	24.67	24.69	24.65	24.69	24.69	73.70K
July 17, 2026	24.67	24.69	24.66	24.69	24.69	63.80K
July 17, 2026	24.65	24.67	24.64	24.67	24.67	40.50K
July 17, 2026	24.67	24.67	24.64	24.64	24.64	29.80K
July 17, 2026	24.67	24.67	24.65	24.66	24.66	26.90K
July 17, 2026	24.64	24.67	24.64	24.66	24.66	65.84K
July 17, 2026	24.66	24.67	24.64	24.64	24.64	45.80K
July 17, 2026	24.68	24.69	24.66	24.67	24.67	38.20K
July 17, 2026	24.70	24.70	24.67	24.69	24.69	82.00K
July 17, 2026	24.69	24.70	24.67	24.68	24.68	53.90K
July 17, 2026	24.67	24.71	24.67	24.69	24.69	151.07K
July 17, 2026	24.68	24.68	24.66	24.67	24.67	68.50K
July 17, 2026	24.68	24.70	24.66	24.67	24.67	114.00K
July 17, 2026	24.64	24.69	24.63	24.69	24.69	113.50K
July 17, 2026	24.64	24.65	24.63	24.64	24.64	45.40K
July 17, 2026	24.65	24.65	24.61	24.63	24.63	68.10K
July 17, 2026	24.67	24.68	24.63	24.63	24.63	115.80K
July 17, 2026	24.65	24.68	24.65	24.67	24.67	122.20K
July 17, 2026	24.69	24.70	24.64	24.68	24.68	63.90K
July 17, 2026	24.56	24.72	24.55	24.69	24.69	357.99K
July 17, 2026	24.62	24.63	24.55	24.58	24.58	191.66K
July 17, 2026	24.50	24.60	24.50	24.59	24.59	149.04K
July 17, 2026	24.50	24.51	24.49	24.50	24.50	18.40K
July 17, 2026	24.47	24.52	24.46	24.50	24.50	34.80K
July 17, 2026	24.48	24.51	24.48	24.49	24.49	92.30K
July 17, 2026	24.42	24.47	24.42	24.47	24.47	31.35K
July 17, 2026	24.44	24.44	24.42	24.43	24.43	23.80K
July 17, 2026	24.43	24.45	24.41	24.44	24.44	41.90K
July 17, 2026	24.44	24.44	24.40	24.41	24.41	56.10K
July 17, 2026	24.43	24.46	24.41	24.43	24.43	46.00K
July 17, 2026	24.41	24.46	24.41	24.45	24.45	45.02K
July 17, 2026	24.40	24.44	24.40	24.43	24.43	39.80K
July 17, 2026	24.39	24.43	24.39	24.40	24.40	44.20K
July 17, 2026	24.37	24.41	24.36	24.40	24.40	68.40K
July 17, 2026	24.42	24.42	24.36	24.37	24.37	71.10K
July 17, 2026	24.37	24.41	24.36	24.41	24.41	26.20K
July 17, 2026	24.35	24.38	24.33	24.36	24.36	63.42K
July 17, 2026	24.36	24.40	24.34	24.34	24.34	164.80K
July 17, 2026	24.36	24.39	24.36	24.36	24.36	58.70K
July 17, 2026	24.38	24.39	24.34	24.37	24.37	129.60K
July 17, 2026	24.43	24.43	24.38	24.39	24.39	150.00K
July 17, 2026	24.50	24.50	24.44	24.44	24.44	136.79K
July 17, 2026	24.49	24.53	24.47	24.51	24.51	99.22K
July 17, 2026	24.60	24.60	24.44	24.44	24.44	121.60K
July 17, 2026	24.58	24.62	24.57	24.60	24.60	110.60K
July 17, 2026	24.61	24.61	24.54	24.58	24.58	80.20K
July 17, 2026	24.55	24.61	24.54	24.59	24.59	252.90K
July 17, 2026	24.52	24.57	24.52	24.55	24.55	206.60K
July 17, 2026	24.47	24.50	24.47	24.48	24.48	65.20K
July 17, 2026	24.45	24.53	24.45	24.47	24.47	87.90K
July 17, 2026	24.41	24.50	24.40	24.50	24.50	210.00K
July 17, 2026	24.47	24.47	24.41	24.41	24.41	103.00K
July 17, 2026	24.47	24.50	24.42	24.44	24.44	123.70K
July 17, 2026	24.48	24.50	24.42	24.48	24.48	127.10K
July 17, 2026	24.58	24.58	24.48	24.49	24.49	121.70K
July 17, 2026	24.55	24.56	24.50	24.55	24.55	131.90K
July 17, 2026	24.53	24.56	24.50	24.54	24.54	141.30K
July 17, 2026	24.56	24.58	24.49	24.53	24.53	88.20K
July 17, 2026	24.60	24.60	24.56	24.56	24.56	97.40K
July 17, 2026	24.50	24.59	24.50	24.59	24.59	186.20K
July 17, 2026	24.56	24.56	24.46	24.53	24.53	213.40K
July 17, 2026	24.50	24.57	24.48	24.55	24.55	232.30K
July 17, 2026	24.41	24.57	24.41	24.47	24.47	—