Shenzhen - Delayed Quote CNY

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

24.64
-0.22
(-0.88%)
At close: June 13 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202524.8624.9224.6124.6424.6411,177,208
Jun 12, 202524.9524.9524.7924.8624.867,317,457
Jun 11, 202524.7724.9624.7424.9024.9010,759,526
Jun 10, 202524.7024.9024.6424.7524.7512,526,542
Jun 9, 202524.6824.7324.5824.6924.698,142,436
Jun 6, 202524.6824.7324.5224.6724.677,054,599
Jun 5, 202524.7224.7524.5324.6124.617,869,838
Jun 4, 202524.5324.7424.4524.7224.729,505,151
Jun 3, 202524.3024.5324.2324.5324.5311,604,752
May 30, 202524.3624.4824.3024.3524.3514,413,823
May 29, 202524.3524.3824.2424.3524.3511,771,547
May 28, 202524.2824.4324.2224.4224.4210,417,046
May 27, 202524.3424.4824.2724.2824.2810,147,185
May 26, 202524.5124.6224.3224.4024.4011,786,442
May 23, 202524.7324.7424.5624.5824.588,290,900
May 22, 202524.7524.8624.7324.7424.748,814,000
May 21, 202524.7024.8524.6824.8024.8010,888,080
May 20, 202524.6724.8324.5824.6924.6911,231,050
May 19, 202524.5424.7124.4824.6624.669,340,900
May 16, 202524.6624.6624.2824.5424.5415,510,052
May 15, 202524.7724.8724.6524.6624.6611,970,570
May 14, 202524.9824.9824.6024.7724.7719,540,712
May 13, 202524.8425.0424.7825.0025.0018,863,155
May 12, 202524.8224.8724.6024.8124.8119,912,848
May 9, 202524.7224.8824.6824.7624.7615,508,297
May 8, 202524.7624.8524.6324.7224.7217,358,622
May 7, 202524.8324.9824.7224.7924.7917,456,680
May 6, 202525.0025.0224.6224.7624.7626,716,946
Apr 30, 2025 0.75 Dividend
Apr 30, 202525.8525.8624.9724.9824.9829,421,318
Apr 29, 202526.8526.9826.6626.8126.069,094,145
Apr 28, 202526.7727.1026.7726.8626.118,966,844
Apr 25, 202527.0927.3526.7426.7626.0111,944,267
Apr 24, 202526.9427.4126.8927.0926.339,016,599
Apr 23, 202527.1627.2026.8526.8726.129,336,618
Apr 22, 202527.2127.4027.0027.1626.407,275,397
Apr 21, 202527.2227.3527.0327.1926.436,687,370
Apr 18, 202527.5027.5027.1327.2226.468,848,203
Apr 17, 202527.8327.8327.2927.5026.7312,435,190
Apr 16, 202527.6328.0027.4227.9627.189,624,245
Apr 15, 202527.6027.9027.3027.7026.939,088,375
Apr 14, 202527.4727.8927.3127.4926.728,752,150
Apr 11, 202527.4427.5827.1127.4826.719,386,616
Apr 10, 202527.6727.7927.1327.5526.7817,785,024
Apr 9, 202527.2427.7926.9727.6726.9023,246,558
Apr 8, 202526.5627.4226.3327.2526.4921,863,220
Apr 7, 202526.7227.5225.9126.6825.9328,273,383
Apr 3, 202527.0927.4826.8527.4026.638,999,312
Apr 2, 202527.3327.5526.9427.0626.309,740,383
Apr 1, 202526.9627.4026.8527.4026.6312,020,235
Mar 31, 202526.7327.1226.7026.9726.2210,442,540
Mar 28, 202526.5926.8926.4826.8226.078,984,394
Mar 27, 202526.1926.7526.1126.6425.8913,090,136
Mar 26, 202526.3926.4525.7526.1925.4617,050,990
Mar 25, 202525.9626.3325.7226.2725.5414,018,771
Mar 24, 202525.9826.3425.8425.9825.259,424,750
Mar 21, 202525.8926.2125.8625.9825.2510,437,715
Mar 20, 202526.0826.2425.8925.9225.198,322,950
Mar 19, 202525.9526.0625.8226.0425.318,774,957
Mar 18, 202526.3626.3925.9625.9725.2411,646,639
Mar 17, 202526.6126.9826.3326.3325.5911,396,811
Mar 14, 202526.4526.6226.3026.5225.789,876,482
Mar 13, 202526.5726.6626.2426.3725.638,514,901
Mar 12, 202526.9427.0326.4426.5125.7710,749,192
Mar 11, 202526.6327.0326.5026.9426.199,525,249
Mar 10, 202526.5027.0026.4926.7526.009,312,390
Mar 7, 202526.5626.7226.3526.3925.657,234,334
Mar 6, 202526.9526.9626.4626.6325.899,410,295
Mar 5, 202527.0727.3726.8326.8626.1110,013,335
Mar 4, 202527.2527.5026.8027.0626.3015,900,755
Mar 3, 202526.8527.5026.7827.2526.4915,850,820
Feb 28, 202526.9227.1926.8026.8826.1310,960,490
Feb 27, 202526.8126.9626.6026.9426.199,699,222
Feb 26, 202526.4226.8026.3626.7926.0411,689,579
Feb 25, 202526.3226.5926.1526.3625.629,342,331
Feb 24, 202525.8726.6525.8526.3525.6117,602,394
Feb 21, 202526.1226.3525.7825.9625.2310,168,350
Feb 20, 202525.9626.3425.8526.1225.3913,921,505
Feb 19, 202525.8526.0525.7425.9525.2210,642,327
Feb 18, 202525.5826.2125.5125.9325.2014,663,505
Feb 17, 202525.8325.8525.3225.6624.9411,179,271
Feb 14, 202525.4525.8125.2525.7825.0613,320,893
Feb 13, 202525.0025.4824.9325.4624.7516,113,883
Feb 12, 202524.7925.0324.6925.0124.319,537,187
Feb 11, 202525.0625.1424.7224.7924.1013,344,826
Feb 10, 202525.3125.3325.0125.0524.3511,018,867
Feb 7, 202525.1025.5024.8825.3224.6115,453,392
Feb 6, 202525.7226.1125.0525.1224.4218,939,800
Feb 5, 202526.2026.2725.4525.8225.1014,113,452
Jan 27, 202525.5026.4825.4326.3625.6219,488,207
Jan 24, 202524.9825.4524.9225.4324.729,367,388
Jan 23, 202525.2525.3524.9825.0124.316,935,800
Jan 22, 202525.3425.4124.7425.1524.4510,112,982
Jan 21, 202525.3125.5825.2125.4224.717,765,800
Jan 20, 202525.3025.6725.2425.3124.6010,063,760
Jan 17, 202524.7825.2524.6725.2424.537,976,951
Jan 16, 202525.1325.1524.7424.8324.148,620,890
Jan 15, 202525.1225.3724.9725.0124.317,039,848
Jan 14, 202524.9025.1524.7125.1124.419,628,044
Jan 13, 202525.1725.4824.7524.9024.2010,939,208
Jan 10, 202525.6425.7125.2625.3024.598,221,194
Jan 9, 202526.0426.2025.5025.6424.9213,839,400
Jan 8, 202525.6826.2425.5526.1225.3914,040,157
Jan 7, 202525.5025.9425.5025.7625.048,570,915
Jan 6, 202525.8826.0525.4825.6724.9514,277,646
Jan 3, 202525.8326.2325.5925.9625.2317,872,029
Jan 2, 202525.9526.4525.7525.8225.1018,277,357
Dec 31, 202426.1526.3125.9425.9625.2314,264,661
Dec 30, 202426.2226.4525.9326.1525.4215,413,164
Dec 27, 202426.1526.3025.9026.2325.509,165,900
Dec 26, 202426.2026.4126.0526.0925.368,893,700
Dec 25, 202426.0926.3925.8026.2725.5413,221,136
Dec 24, 202425.7826.1925.6726.1025.3714,771,300
Dec 23, 202426.0326.2525.8025.8325.1111,320,932
Dec 20, 202426.2226.5525.9626.0325.3014,312,809
Dec 19, 202426.0226.3425.9026.2325.5011,989,500
Dec 18, 202425.9526.3925.9526.2025.4714,620,195
Dec 17, 202426.0826.3025.9326.0025.2713,101,120
Dec 16, 202425.6926.3325.6126.1225.3927,220,399
Dec 13, 202425.9526.0325.5125.5324.8219,347,693
Dec 12, 202425.7526.0925.6325.9925.2616,270,394
Dec 11, 202425.3025.8025.3025.7525.0316,611,211
Dec 10, 202426.2826.4325.3125.4024.6923,579,482
Dec 9, 202425.5025.7925.3425.7124.9914,456,360
Dec 6, 202425.4025.6725.3325.4924.7811,808,184
Dec 5, 202425.3325.5625.2025.4024.6910,687,197
Dec 4, 202425.1125.6025.0325.5024.7922,621,830
Dec 3, 202424.9225.3224.9025.2224.5117,308,464
Dec 2, 202424.5125.0324.5124.9624.2616,693,302
Nov 29, 202424.3024.6324.2724.5123.8213,130,577
Nov 28, 202424.3124.4324.2124.3023.629,746,408
Nov 27, 202424.1824.3624.1024.3623.689,752,215
Nov 26, 202424.2024.4924.1524.2423.567,892,893
Nov 25, 202424.2424.5124.0324.1623.4812,284,656
Nov 22, 202424.9424.9824.2224.2323.5515,837,364
Nov 21, 202424.8025.0024.7324.9624.269,915,663
Nov 20, 202424.5924.8824.5524.8224.139,339,109
Nov 19, 202424.6324.8524.3724.7424.0513,286,811
Nov 18, 202424.9225.1824.5724.6323.9417,165,800
Nov 15, 202424.8625.2324.8624.9224.2213,677,737
Nov 14, 202425.3525.4524.8724.9324.2317,770,291
Nov 13, 202425.4025.4925.1425.3724.6618,468,168
Nov 12, 202425.2725.8125.2525.3924.6827,478,323
Nov 11, 202425.2025.3525.0025.2624.5518,730,469
Nov 8, 202425.7825.8825.2625.4424.7328,573,894
Nov 7, 202424.8525.6824.8225.6824.9639,406,376
Nov 6, 202425.1025.2524.8524.9424.2422,837,709
Nov 5, 202424.8825.0924.6725.0824.3825,934,766
Nov 4, 202424.9525.1024.6924.9024.2021,817,192
Nov 1, 202424.8825.5024.7724.8524.1523,698,945
Oct 31, 202425.2625.4124.7824.8824.1825,970,652
Oct 30, 202424.4025.6024.4025.2624.5544,752,231
Oct 29, 202424.4024.6124.2024.3023.6216,784,330
Oct 28, 202424.5124.5524.3124.4523.7717,378,824
Oct 25, 202424.7024.8924.5124.5623.8715,257,130
Oct 24, 202424.9525.2724.5924.7224.0314,165,269
Oct 23, 202424.9925.3524.8525.0524.3516,863,804
Oct 22, 202424.5524.9024.5324.9024.2016,560,888
Oct 21, 202424.8524.8824.4024.5523.8617,464,810
Oct 18, 202424.5825.2024.4524.8324.1421,920,883
Oct 17, 202424.9725.3224.6124.6323.9411,392,652
Oct 16, 202424.4825.0524.4024.8824.1814,758,554
Oct 15, 202425.0625.2624.5724.6223.9312,570,084
Oct 14, 202424.8325.1024.6425.0324.3315,340,410
Oct 11, 202425.2925.3724.5024.8024.1119,187,903
Oct 10, 202425.0425.6524.9325.3524.6427,867,057
Oct 9, 202426.4526.4524.8724.9524.2537,481,674
Oct 8, 202429.6229.6226.0026.8026.0564,665,837
Sep 30, 202426.0027.4025.6627.0926.3351,605,686
Sep 27, 202425.0925.7925.0925.6724.9529,539,328
Sep 26, 202423.8024.9423.7424.9424.2419,089,876
Sep 25, 202424.0524.5923.7723.8523.1817,627,851
Sep 24, 202423.5024.0723.1723.9223.2512,497,070
Sep 23, 202423.6023.9523.2723.3822.737,253,000
Sep 20, 202423.6023.8023.4223.5522.896,570,624
Sep 19, 202422.9423.9222.9423.6923.0311,951,566
Sep 18, 202422.9122.9622.5522.9322.295,864,889
Sep 13, 202422.5323.0722.4922.9422.307,834,164
Sep 12, 202423.1823.2122.5522.5921.968,141,600
Sep 11, 2024 0.66 Dividend
Sep 11, 202423.0023.5122.7323.1422.499,099,478
Sep 10, 202423.4423.7323.4123.6222.326,828,304
Sep 9, 202423.4923.5323.2223.4722.186,555,392
Sep 6, 202423.7023.7923.5423.5422.243,311,000
Sep 5, 202423.4223.7223.3523.7022.395,436,320
Sep 4, 202423.7423.8823.3623.4622.177,183,000
Sep 3, 202423.3623.9723.3523.8322.5210,814,957
Sep 2, 202423.2023.4323.0523.2621.987,895,195
Aug 30, 202422.9123.4522.7223.2221.948,224,174
Aug 29, 202422.9223.1522.8522.9721.705,133,051
Aug 28, 202423.2523.3422.9023.0221.755,398,993
Aug 27, 202423.2023.4423.1523.2922.015,454,504
Aug 26, 202423.2723.3222.8823.3122.027,110,050
Aug 23, 202422.9823.2022.9123.1821.906,064,500
Aug 22, 202422.9323.0822.8422.9821.716,287,450
Aug 21, 202422.6522.9422.5122.8721.617,184,712
Aug 20, 202422.8622.9822.5822.5821.346,087,760
Aug 19, 202422.7623.1222.7622.9021.645,020,439
Aug 16, 202423.0123.0922.7422.8021.546,745,960
Aug 15, 202422.4123.1422.2923.0621.7916,305,899
Aug 14, 202422.7922.9522.4022.4121.1721,557,569
Aug 13, 202423.7323.8723.4023.5422.245,775,499
Aug 12, 202423.3523.9523.3523.7122.408,034,480
Aug 9, 202423.8423.8523.4423.4422.155,222,989
Aug 8, 202423.1223.8323.1223.7222.4110,745,750
Aug 7, 202423.0323.3223.0123.1621.886,534,649
Aug 6, 202422.7323.1122.4823.0821.8110,818,055
Aug 5, 202422.9023.2222.5522.6121.3611,197,808
Aug 2, 202422.7323.2222.6922.9021.648,507,660
Aug 1, 202423.0323.1422.7622.8521.597,148,822
Jul 31, 202422.8123.2422.7623.0721.8011,383,218
Jul 30, 202422.6822.8922.4322.8121.555,779,408
Jul 29, 202423.4223.4922.6522.6721.4211,450,163
Jul 26, 202423.4223.4523.2023.4222.133,747,980
Jul 25, 202423.0623.4023.0423.3922.104,085,623
Jul 24, 202423.3923.4823.0523.1621.886,616,600
Jul 23, 202424.1524.1523.3523.3522.068,131,116
Jul 22, 202424.2024.3824.0624.1622.835,979,790
Jul 19, 202424.0024.2723.9024.1922.866,333,724
Jul 18, 202424.0724.1523.8624.0722.746,549,868
Jul 17, 202423.7324.2023.5524.1522.827,375,150
Jul 16, 202423.7824.0423.6523.7822.475,607,989
Jul 15, 202423.6323.9023.5823.8522.544,554,035
Jul 12, 202424.1224.2123.6723.6722.366,469,398
Jul 11, 202423.8224.2923.8224.1122.788,090,735
Jul 10, 202423.2223.8123.1523.8022.499,377,679
Jul 9, 202422.9923.2722.9123.2221.944,819,296
Jul 8, 202423.3923.4222.9023.0421.775,972,017
Jul 5, 202423.3723.5123.1323.4022.115,344,601
Jul 4, 202423.8023.8523.2923.3722.086,785,086
Jul 3, 202423.9024.0823.7123.8122.503,688,500
Jul 2, 202424.0024.1723.8323.9022.585,795,835
Jul 1, 202423.7624.0923.7024.0722.745,646,700
Jun 28, 202423.9823.9823.6823.7722.467,217,829
Jun 27, 202423.9524.0923.8223.9122.594,515,200
Jun 26, 202423.8624.0623.7724.0122.694,819,732
Jun 25, 202423.9024.0523.8123.9022.586,381,629
Jun 24, 202424.1424.2023.8823.9022.586,564,370
Jun 21, 202424.2724.3523.9824.2222.887,672,577
Jun 20, 202424.8024.8124.2024.2622.9210,921,509
Jun 19, 202424.9424.9524.7024.8823.514,230,578
Jun 18, 202425.2625.4524.8824.9423.567,495,398
Jun 17, 202425.5025.6525.1025.2623.879,641,782
Jun 14, 202425.4025.7425.2625.7024.2810,289,745
Jun 13, 202425.3325.5525.1525.4324.0311,201,072

Related Tickers

603235.SS JiangXi Tianxin Pharmaceutical Co., Ltd.
27.83
-0.43%
 
603755.SS Qingdao Richen Food Co.,Ltd.
25.51
-1.09%
 
002847.SZ YanKer shop Food Co.,Ltd
87.10
-2.62%
 
600298.SS ANGEL YEAST
35.69
-0.53%
 
2317.HK Vedan International (Holdings) Limited
0.610
0.00%
 
600887.SS Inner Mongolia Yili Industrial Group Co., Ltd.
28.00
-0.74%
 
603288.SS Foshan Haitian Flavouring and Food Company Ltd.
41.07
-0.53%
 
6186.HK China Feihe Limited
5.550
-2.29%
 
2319.HK China Mengniu Dairy Company Limited
17.540
-1.46%
 
0322.HK TINGYI
11.760
-2.97%