Skip to content
SZSE stocks: 97Advancing: 40Declining: 56Currency: CNY
Open Tradzy

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

Daily open, high, low, close and volume for Henan Shuanghui Investment & Development Co.,Ltd. (000895) from 2025-10-09 to 2026-10-12, newest first.

‹ 000895 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 23.63CNY 23.52CNY 23.13CNY 23.435,907,941
2026-10-09CNY 23.63CNY 23.88CNY 23.58CNY 23.7911,260,646
2026-10-08CNY 23.62CNY 23.69CNY 23.42CNY 23.668,051,545
2026-09-30CNY 23.45CNY 23.70CNY 23.35CNY 23.667,144,276
2026-09-29CNY 23.54CNY 23.64CNY 23.30CNY 23.4110,934,046
2026-09-28CNY 23.19CNY 23.78CNY 23.13CNY 23.5715,978,857
2026-09-24CNY 23.30CNY 23.40CNY 23.18CNY 23.185,326,816
2026-09-23CNY 23.38CNY 23.54CNY 23.28CNY 23.337,496,060
2026-09-22CNY 23.26CNY 23.40CNY 23.22CNY 23.388,060,086
2026-09-21CNY 23.30CNY 23.31CNY 23.08CNY 23.269,220,763
2026-09-18CNY 23.35CNY 23.48CNY 23.27CNY 23.297,323,478
2026-09-17CNY 23.21CNY 23.37CNY 23.17CNY 23.324,987,950
2026-09-16CNY 23.40CNY 23.47CNY 23.22CNY 23.276,706,410
2026-09-15CNY 23.45CNY 23.64CNY 23.36CNY 23.406,514,378
2026-09-14CNY 23.56CNY 23.61CNY 23.36CNY 23.469,535,530
2026-09-11CNY 23.75CNY 23.76CNY 23.52CNY 23.549,961,819
2026-09-10CNY 23.88CNY 24.00CNY 23.72CNY 23.788,054,922
2026-09-09CNY 23.95CNY 23.97CNY 23.73CNY 23.899,059,966
2026-09-08CNY 24.00CNY 24.11CNY 23.93CNY 23.948,900,158
2026-09-07CNY 24.15CNY 24.16CNY 23.84CNY 24.0011,080,505
2026-09-04CNY 23.67CNY 24.22CNY 23.61CNY 24.1716,921,147
2026-09-03CNY 23.77CNY 23.90CNY 23.62CNY 23.6711,355,529
2026-09-02CNY 23.95CNY 24.12CNY 23.72CNY 23.7514,983,298
2026-09-01CNY 24.14CNY 24.24CNY 23.92CNY 23.9420,491,416
2026-08-31CNY 24.10CNY 24.50CNY 23.81CNY 24.0619,062,809
2026-08-28CNY 24.93CNY 24.97CNY 24.66CNY 24.876,875,045
2026-08-27CNY 24.98CNY 25.07CNY 24.80CNY 24.947,078,349
2026-08-26CNY 25.11CNY 25.32CNY 24.94CNY 25.0710,484,905
2026-08-25CNY 25.39CNY 25.58CNY 25.06CNY 25.179,898,665
2026-08-24CNY 24.90CNY 25.43CNY 24.83CNY 25.389,994,999
2026-08-21CNY 25.08CNY 25.15CNY 24.80CNY 24.906,783,536
2026-08-20CNY 25.12CNY 25.29CNY 24.98CNY 25.087,598,136
2026-08-19CNY 25.00CNY 25.25CNY 24.92CNY 25.1310,616,552
2026-08-18CNY 24.77CNY 25.00CNY 24.67CNY 24.989,416,106
2026-08-17CNY 24.57CNY 25.02CNY 24.46CNY 24.7811,163,711
2026-08-14CNY 24.56CNY 24.84CNY 24.37CNY 24.609,195,049
2026-08-13CNY 24.64CNY 24.72CNY 24.40CNY 24.679,966,128
2026-08-12CNY 24.85CNY 24.85CNY 24.47CNY 24.638,377,487
2026-08-11CNY 24.94CNY 25.10CNY 24.65CNY 24.8913,018,141
2026-08-10CNY 24.17CNY 25.04CNY 23.98CNY 24.9521,329,004
2026-08-07CNY 24.86CNY 24.94CNY 23.80CNY 24.2730,655,514
2026-08-06CNY 25.33CNY 25.51CNY 25.21CNY 25.388,632,345
2026-08-05CNY 25.52CNY 25.64CNY 25.18CNY 25.3311,355,398
2026-08-04CNY 26.16CNY 26.17CNY 25.50CNY 25.5214,535,674
2026-08-03CNY 26.11CNY 26.72CNY 26.06CNY 26.1914,694,907
2026-07-31CNY 26.25CNY 26.40CNY 25.73CNY 25.9919,370,652
2026-07-30CNY 26.06CNY 26.87CNY 26.00CNY 26.8516,669,098
2026-07-29CNY 25.66CNY 26.17CNY 25.65CNY 26.0714,384,154
2026-07-28CNY 25.05CNY 25.78CNY 24.98CNY 25.7013,417,928
2026-07-27CNY 24.88CNY 25.30CNY 24.85CNY 25.0612,206,206
2026-07-24CNY 25.15CNY 25.35CNY 24.91CNY 24.9310,637,369
2026-07-23CNY 24.84CNY 25.26CNY 24.80CNY 25.0614,147,012
2026-07-22CNY 24.68CNY 25.03CNY 24.45CNY 25.0018,550,532
2026-07-21CNY 25.20CNY 25.85CNY 24.73CNY 24.7925,191,958
2026-07-20CNY 24.45CNY 25.35CNY 24.38CNY 25.3220,682,048
2026-07-17CNY 24.41CNY 24.79CNY 24.32CNY 24.6017,572,458
2026-07-16CNY 24.01CNY 24.45CNY 23.93CNY 24.4016,011,089
2026-07-15CNY 23.36CNY 24.17CNY 23.28CNY 24.1018,236,653
2026-07-14CNY 23.52CNY 23.77CNY 23.26CNY 23.4817,051,467
2026-07-13CNY 23.38CNY 23.70CNY 23.18CNY 23.6413,849,656
2026-07-10CNY 23.03CNY 23.43CNY 22.83CNY 23.3713,700,032
2026-07-09CNY 23.03CNY 23.20CNY 22.92CNY 23.068,170,259
2026-07-08CNY 23.09CNY 23.25CNY 22.61CNY 23.1015,761,258
2026-07-07CNY 23.40CNY 23.44CNY 22.99CNY 23.2011,196,593
2026-07-06CNY 23.31CNY 23.62CNY 23.06CNY 23.4217,973,599
2026-07-03CNY 23.28CNY 23.60CNY 23.03CNY 23.3012,014,167
2026-07-02CNY 23.34CNY 23.58CNY 22.89CNY 23.2812,921,825
2026-07-01CNY 22.39CNY 23.32CNY 22.32CNY 23.2215,457,878
2026-06-30CNY 22.70CNY 22.74CNY 22.25CNY 22.4012,164,632
2026-06-29CNY 22.81CNY 23.12CNY 22.13CNY 22.7916,467,390
2026-06-26CNY 22.57CNY 23.08CNY 22.47CNY 22.8012,990,895
2026-06-25CNY 22.57CNY 22.92CNY 22.33CNY 22.6714,550,896
2026-06-24CNY 22.79CNY 23.02CNY 22.57CNY 22.578,907,860
2026-06-23CNY 22.89CNY 23.22CNY 22.76CNY 22.7813,644,283
2026-06-22CNY 22.73CNY 23.07CNY 22.44CNY 22.8613,506,586
2026-06-18CNY 23.03CNY 23.15CNY 22.72CNY 22.7910,291,025
2026-06-17CNY 23.60CNY 23.62CNY 23.01CNY 23.0512,315,118
2026-06-16CNY 24.20CNY 24.26CNY 23.47CNY 23.5415,549,057
2026-06-15CNY 24.20CNY 24.21CNY 23.90CNY 24.1513,477,736
2026-06-12CNY 24.20CNY 24.40CNY 24.08CNY 24.1712,066,532
2026-06-11CNY 24.38CNY 24.50CNY 24.10CNY 24.179,561,900
2026-06-10CNY 24.10CNY 24.58CNY 24.05CNY 24.329,960,784
2026-06-09CNY 24.22CNY 24.64CNY 24.06CNY 24.0812,914,289
2026-06-08CNY 24.29CNY 24.76CNY 23.94CNY 24.1514,936,082
2026-06-05CNY 24.35CNY 25.20CNY 24.35CNY 24.7612,980,426
2026-06-04CNY 24.63CNY 24.78CNY 24.28CNY 24.338,536,710
2026-06-03CNY 24.89CNY 24.89CNY 24.42CNY 24.639,422,339
2026-06-02CNY 24.99CNY 25.23CNY 24.84CNY 24.938,053,262
2026-06-01CNY 25.00CNY 25.14CNY 24.68CNY 25.0313,986,705
2026-05-29CNY 24.72CNY 25.11CNY 24.65CNY 25.0214,009,883
2026-05-28CNY 24.57CNY 25.09CNY 24.44CNY 24.7213,238,893
2026-05-27CNY 24.20CNY 24.73CNY 23.89CNY 24.6817,903,826
2026-05-26CNY 25.20CNY 25.20CNY 24.35CNY 24.5225,386,071
2026-05-25CNY 25.66CNY 25.85CNY 25.50CNY 25.819,288,289
2026-05-22CNY 25.90CNY 25.98CNY 25.60CNY 25.738,947,156
2026-05-21CNY 26.24CNY 26.39CNY 25.88CNY 25.889,682,330
2026-05-20CNY 26.30CNY 26.82CNY 26.20CNY 26.288,737,847
2026-05-19CNY 26.30CNY 26.50CNY 26.16CNY 26.287,620,387
2026-05-18CNY 26.56CNY 26.56CNY 26.18CNY 26.3210,744,661
2026-05-15CNY 26.61CNY 26.88CNY 26.41CNY 26.589,267,705
2026-05-14CNY 26.58CNY 26.98CNY 26.50CNY 26.8111,554,551
2026-05-13CNY 26.80CNY 26.89CNY 26.46CNY 26.5810,792,219
2026-05-12CNY 27.16CNY 27.30CNY 26.74CNY 26.8511,306,205
2026-05-11CNY 26.86CNY 27.43CNY 26.58CNY 27.1518,926,473
2026-05-08CNY 27.30CNY 27.48CNY 26.85CNY 26.8910,965,642
2026-05-07CNY 27.50CNY 27.63CNY 27.05CNY 27.2212,066,494
2026-05-06CNY 27.81CNY 27.84CNY 27.00CNY 27.7115,099,207
2026-04-30CNY 27.62CNY 28.03CNY 27.55CNY 27.7311,200,617
2026-04-29CNY 28.35CNY 28.65CNY 27.58CNY 27.6217,259,796
2026-04-28CNY 28.78CNY 29.18CNY 28.60CNY 29.1012,389,770
2026-04-27CNY 29.10CNY 29.19CNY 28.74CNY 28.799,878,181
2026-04-24CNY 28.90CNY 29.28CNY 28.71CNY 29.2012,378,438
2026-04-23CNY 28.93CNY 29.28CNY 28.80CNY 29.028,749,774
2026-04-22CNY 28.95CNY 29.17CNY 28.85CNY 28.939,804,913
2026-04-21CNY 28.50CNY 29.61CNY 28.43CNY 28.9413,922,939
2026-04-20CNY 28.39CNY 28.59CNY 28.21CNY 28.327,555,476
2026-04-17CNY 28.61CNY 28.78CNY 28.28CNY 28.407,767,225
2026-04-16CNY 28.78CNY 28.99CNY 28.45CNY 28.719,307,739
2026-04-15CNY 28.42CNY 29.00CNY 28.27CNY 28.7713,075,530
2026-04-14CNY 28.48CNY 28.98CNY 28.12CNY 28.4111,127,039
2026-04-13CNY 28.12CNY 28.69CNY 27.97CNY 28.5114,459,537
2026-04-10CNY 27.81CNY 28.00CNY 27.51CNY 27.948,975,663
2026-04-09CNY 27.66CNY 27.97CNY 27.56CNY 27.718,659,503
2026-04-08CNY 27.52CNY 27.82CNY 27.26CNY 27.7711,101,360
2026-04-07CNY 27.87CNY 27.90CNY 27.40CNY 27.529,543,878
2026-04-03CNY 28.52CNY 28.69CNY 27.50CNY 27.9110,767,906
2026-04-02CNY 28.06CNY 28.85CNY 28.05CNY 28.6510,672,313
2026-04-01CNY 28.40CNY 28.63CNY 28.00CNY 28.1011,327,912
2026-03-31CNY 28.53CNY 28.65CNY 28.21CNY 28.4011,259,494
2026-03-30CNY 27.89CNY 28.58CNY 27.72CNY 28.4215,069,672
2026-03-27CNY 27.55CNY 28.29CNY 27.50CNY 27.9412,828,734
2026-03-26CNY 27.59CNY 27.87CNY 27.30CNY 27.5512,756,973
2026-03-25CNY 27.29CNY 27.56CNY 26.51CNY 27.2720,534,482
2026-03-24CNY 27.58CNY 27.72CNY 27.24CNY 27.6212,483,588
2026-03-23CNY 27.91CNY 28.03CNY 27.10CNY 27.2422,499,498
2026-03-20CNY 28.43CNY 28.79CNY 28.16CNY 28.3010,893,776
2026-03-19CNY 28.40CNY 28.79CNY 28.35CNY 28.4311,362,404
2026-03-18CNY 28.40CNY 28.58CNY 28.18CNY 28.519,874,415
2026-03-17CNY 28.50CNY 28.68CNY 28.31CNY 28.4210,307,667
2026-03-16CNY 27.93CNY 28.59CNY 27.85CNY 28.5016,598,592
2026-03-13CNY 27.83CNY 28.18CNY 27.81CNY 27.9311,469,585
2026-03-12CNY 27.56CNY 27.86CNY 27.45CNY 27.788,849,335
2026-03-11CNY 27.27CNY 27.58CNY 27.18CNY 27.519,280,081
2026-03-10CNY 27.32CNY 27.39CNY 27.09CNY 27.268,508,985
2026-03-09CNY 27.18CNY 27.58CNY 27.02CNY 27.3213,235,657
2026-03-06CNY 26.54CNY 27.25CNY 26.49CNY 27.2311,158,204
2026-03-05CNY 26.60CNY 26.68CNY 26.47CNY 26.549,119,983
2026-03-04CNY 26.70CNY 26.71CNY 26.39CNY 26.6010,619,209
2026-03-03CNY 26.40CNY 26.98CNY 26.32CNY 26.7714,231,738
2026-03-02CNY 26.18CNY 26.43CNY 26.11CNY 26.408,243,810
2026-02-27CNY 26.26CNY 26.46CNY 26.20CNY 26.287,027,182
2026-02-26CNY 26.30CNY 26.48CNY 26.17CNY 26.276,159,359
2026-02-25CNY 26.38CNY 26.60CNY 26.18CNY 26.198,429,973
2026-02-24CNY 26.38CNY 26.55CNY 26.30CNY 26.387,846,479
2026-02-13CNY 26.52CNY 26.60CNY 26.37CNY 26.414,760,600
2026-02-12CNY 26.62CNY 26.69CNY 26.47CNY 26.527,687,200
2026-02-11CNY 26.72CNY 26.80CNY 26.55CNY 26.695,899,041
2026-02-10CNY 26.62CNY 26.85CNY 26.55CNY 26.717,400,503
2026-02-09CNY 26.54CNY 26.68CNY 26.41CNY 26.628,683,923
2026-02-06CNY 26.58CNY 26.78CNY 26.45CNY 26.549,109,244
2026-02-05CNY 26.34CNY 26.75CNY 26.31CNY 26.6912,867,560
2026-02-04CNY 25.92CNY 26.44CNY 25.83CNY 26.3114,995,815
2026-02-03CNY 25.56CNY 25.91CNY 25.43CNY 25.9012,578,147
2026-02-02CNY 25.68CNY 26.03CNY 25.51CNY 25.5615,394,002
2026-01-30CNY 25.85CNY 26.06CNY 25.67CNY 25.6812,960,927
2026-01-29CNY 25.59CNY 25.97CNY 25.28CNY 25.9518,193,796
2026-01-28CNY 25.62CNY 25.87CNY 25.57CNY 25.5713,215,690
2026-01-27CNY 25.71CNY 25.89CNY 25.60CNY 25.6113,778,970
2026-01-26CNY 25.51CNY 25.83CNY 25.21CNY 25.7117,531,270
2026-01-23CNY 25.77CNY 25.80CNY 25.51CNY 25.5210,365,814
2026-01-22CNY 25.70CNY 25.85CNY 25.61CNY 25.739,373,701
2026-01-21CNY 25.95CNY 25.99CNY 25.61CNY 25.6911,315,785
2026-01-20CNY 25.59CNY 26.06CNY 25.50CNY 25.8916,466,969
2026-01-19CNY 25.52CNY 25.62CNY 25.42CNY 25.569,926,385
2026-01-16CNY 25.76CNY 25.86CNY 25.55CNY 25.629,956,968
2026-01-15CNY 25.58CNY 25.84CNY 25.55CNY 25.7010,122,264
2026-01-14CNY 25.69CNY 25.75CNY 25.52CNY 25.6612,360,761
2026-01-13CNY 25.85CNY 26.06CNY 25.69CNY 25.7115,168,932
2026-01-12CNY 25.80CNY 25.93CNY 25.73CNY 25.818,292,060
2026-01-09CNY 25.83CNY 25.92CNY 25.77CNY 25.909,550,864
2026-01-08CNY 25.95CNY 26.02CNY 25.83CNY 25.888,255,317
2026-01-07CNY 26.40CNY 26.40CNY 25.94CNY 25.9916,632,869
2026-01-06CNY 26.57CNY 26.57CNY 26.15CNY 26.4014,383,456
2026-01-05CNY 26.50CNY 26.75CNY 26.41CNY 26.5711,399,816
2025-12-31CNY 26.70CNY 26.78CNY 26.40CNY 26.479,029,823
2025-12-30CNY 26.58CNY 26.78CNY 26.45CNY 26.737,628,681
2025-12-29CNY 26.58CNY 26.67CNY 26.35CNY 26.588,827,287
2025-12-26CNY 26.88CNY 26.95CNY 26.51CNY 26.627,811,300
2025-12-25CNY 26.77CNY 26.99CNY 26.60CNY 26.825,992,834
2025-12-24CNY 26.89CNY 26.98CNY 26.67CNY 26.725,549,034
2025-12-23CNY 26.81CNY 26.96CNY 26.66CNY 26.897,389,029
2025-12-22CNY 27.11CNY 27.24CNY 26.67CNY 26.788,828,255
2025-12-19CNY 27.08CNY 27.19CNY 26.84CNY 27.137,110,493
2025-12-18CNY 27.20CNY 27.23CNY 27.01CNY 27.067,221,334
2025-12-17CNY 27.03CNY 27.34CNY 26.78CNY 27.208,995,910
2025-12-16CNY 26.76CNY 27.11CNY 26.76CNY 26.8510,236,635
2025-12-15CNY 26.80CNY 26.91CNY 26.56CNY 26.757,526,554
2025-12-12CNY 26.70CNY 26.77CNY 26.36CNY 26.5510,958,900
2025-12-11CNY 26.55CNY 26.72CNY 26.51CNY 26.565,909,250
2025-12-10CNY 26.42CNY 26.72CNY 26.38CNY 26.657,228,543
2025-12-09CNY 26.60CNY 26.82CNY 26.43CNY 26.467,162,997
2025-12-08CNY 26.81CNY 26.90CNY 26.53CNY 26.628,774,316
2025-12-05CNY 26.75CNY 27.00CNY 26.70CNY 26.816,662,391
2025-12-04CNY 27.30CNY 27.38CNY 26.67CNY 26.7511,652,650
2025-12-03CNY 27.50CNY 27.53CNY 27.22CNY 27.306,613,521
2025-12-02CNY 27.24CNY 27.60CNY 27.15CNY 27.5811,603,293
2025-12-01CNY 26.99CNY 27.30CNY 26.89CNY 27.238,198,647
2025-11-28CNY 27.08CNY 27.19CNY 26.88CNY 26.998,556,941
2025-11-27CNY 26.96CNY 27.30CNY 26.77CNY 27.109,024,286
2025-11-26CNY 27.22CNY 27.50CNY 26.78CNY 26.9310,816,134
2025-11-25CNY 27.15CNY 27.38CNY 26.86CNY 27.2013,285,833
2025-11-24CNY 27.17CNY 27.48CNY 27.10CNY 27.1811,896,272
2025-11-21CNY 27.17CNY 27.53CNY 27.05CNY 27.2314,205,420
2025-11-20CNY 27.50CNY 27.53CNY 27.20CNY 27.309,835,799
2025-11-19CNY 27.15CNY 27.66CNY 27.14CNY 27.4011,486,574
2025-11-18CNY 27.05CNY 27.55CNY 27.00CNY 27.1511,792,497
2025-11-17CNY 26.89CNY 27.18CNY 26.57CNY 27.0510,467,314
2025-11-14CNY 26.78CNY 27.20CNY 26.75CNY 26.8910,572,117
2025-11-13CNY 26.78CNY 26.98CNY 26.31CNY 26.9211,513,362
2025-11-12CNY 26.85CNY 26.94CNY 26.67CNY 26.807,429,553
2025-11-11CNY 26.82CNY 26.97CNY 26.66CNY 26.849,660,282
2025-11-10CNY 26.18CNY 27.00CNY 26.14CNY 26.8213,899,333
2025-11-07CNY 26.09CNY 26.34CNY 25.95CNY 26.196,066,975
2025-11-06CNY 25.88CNY 26.16CNY 25.82CNY 26.108,013,271
2025-11-05CNY 26.11CNY 26.12CNY 25.75CNY 25.878,693,492
2025-11-04CNY 26.03CNY 26.24CNY 25.91CNY 26.129,784,332
2025-11-03CNY 25.75CNY 26.24CNY 25.74CNY 26.0212,465,914
2025-10-31CNY 25.48CNY 25.88CNY 25.36CNY 25.7415,779,874
2025-10-30CNY 25.42CNY 25.83CNY 25.38CNY 25.457,904,321
2025-10-29CNY 25.35CNY 25.46CNY 25.16CNY 25.416,440,655
2025-10-28CNY 25.39CNY 25.49CNY 25.15CNY 25.155,013,054
2025-10-27CNY 25.30CNY 25.50CNY 25.16CNY 25.396,588,687
2025-10-24CNY 25.55CNY 25.55CNY 25.26CNY 25.316,481,170
2025-10-23CNY 25.43CNY 25.65CNY 25.42CNY 25.556,751,346
2025-10-22CNY 25.31CNY 25.65CNY 25.30CNY 25.426,964,300
2025-10-21CNY 25.30CNY 25.42CNY 25.15CNY 25.356,223,248
2025-10-20CNY 25.36CNY 25.49CNY 25.10CNY 25.288,517,638
2025-10-17CNY 25.35CNY 25.57CNY 25.22CNY 25.3610,716,998
2025-10-16CNY 25.21CNY 25.48CNY 25.18CNY 25.4010,802,226
2025-10-15CNY 24.94CNY 25.23CNY 24.82CNY 25.1511,262,000
2025-10-14CNY 24.71CNY 25.07CNY 24.63CNY 24.9912,981,057
2025-10-13CNY 24.64CNY 24.77CNY 24.52CNY 24.708,478,746
2025-10-10CNY 24.60CNY 24.86CNY 24.57CNY 24.838,690,725
2025-10-09CNY 24.74CNY 24.74CNY 24.40CNY 24.7213,765,280