Comparing Back to the side-by-side chart ↗
Henan Shuanghui Investment Development Co Ltd (000895.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.81 | 24.21 | 23.73 | 23.96 | +0.63% | 12,339,539 |
| 2026-10-15 | 23.90 | 24.07 | 23.56 | 23.81 | -0.58% | 12,038,410 |
| 2026-10-14 | 23.43 | 24.02 | 23.43 | 23.95 | +2.18% | 14,709,802 |
| 2026-10-13 | 23.40 | 23.74 | 23.40 | 23.44 | -0.26% | 12,277,857 |
| 2026-10-12 | 23.16 | 23.60 | 23.13 | 23.50 | -1.22% | 15,012,504 |
| 2026-10-09 | 23.63 | 23.88 | 23.58 | 23.79 | +0.55% | 11,260,646 |
| 2026-10-08 | 23.62 | 23.69 | 23.42 | 23.66 | +0.00% | 8,051,545 |
| 2026-09-30 | 23.45 | 23.70 | 23.35 | 23.66 | +1.07% | 7,144,276 |
| 2026-09-29 | 23.54 | 23.64 | 23.30 | 23.41 | -0.68% | 10,934,046 |
| 2026-09-28 | 23.19 | 23.78 | 23.13 | 23.57 | +1.68% | 15,978,857 |
| 2026-09-24 | 23.30 | 23.40 | 23.18 | 23.18 | -0.64% | 5,326,816 |
| 2026-09-23 | 23.38 | 23.54 | 23.28 | 23.33 | -0.21% | 7,496,060 |
| 2026-09-22 | 23.26 | 23.40 | 23.22 | 23.38 | +0.52% | 8,060,086 |
| 2026-09-21 | 23.30 | 23.31 | 23.08 | 23.26 | -0.13% | 9,220,763 |
| 2026-09-18 | 23.35 | 23.48 | 23.27 | 23.29 | -0.13% | 7,323,478 |
| 2026-09-17 | 23.21 | 23.37 | 23.17 | 23.32 | +0.21% | 4,987,950 |
| 2026-09-16 | 23.40 | 23.47 | 23.22 | 23.27 | -0.56% | 6,706,410 |
| 2026-09-15 | 23.45 | 23.64 | 23.36 | 23.40 | -0.26% | 6,514,378 |
| 2026-09-14 | 23.56 | 23.61 | 23.36 | 23.46 | -0.34% | 9,535,530 |
| 2026-09-11 | 23.75 | 23.76 | 23.52 | 23.54 | -1.01% | 9,961,819 |
| 2026-09-10 | 23.88 | 24.00 | 23.72 | 23.78 | -0.46% | 8,054,922 |
| 2026-09-09 | 23.95 | 23.97 | 23.73 | 23.89 | -0.21% | 9,059,966 |
| 2026-09-08 | 24.00 | 24.11 | 23.93 | 23.94 | -0.25% | 8,900,158 |
| 2026-09-07 | 24.15 | 24.16 | 23.84 | 24.00 | -0.70% | 11,080,505 |
| 2026-09-04 | 23.67 | 24.22 | 23.61 | 24.17 | +2.11% | 16,921,148 |
| 2026-09-03 | 23.77 | 23.90 | 23.62 | 23.67 | -0.34% | 11,355,529 |
| 2026-09-02 | 23.95 | 24.12 | 23.72 | 23.75 | -0.79% | 14,983,298 |
| 2026-09-01 | 24.14 | 24.24 | 23.92 | 23.94 | -0.50% | 20,491,416 |
| 2026-08-31 | 24.10 | 24.50 | 23.81 | 24.06 | -3.26% | 19,062,809 |
| 2026-08-28 | 24.93 | 24.97 | 24.66 | 24.87 | -0.28% | 6,875,045 |
| 2026-08-27 | 24.98 | 25.07 | 24.80 | 24.94 | -0.52% | 7,078,349 |
| 2026-08-26 | 25.11 | 25.32 | 24.94 | 25.07 | -0.40% | 10,484,905 |
| 2026-08-25 | 25.39 | 25.58 | 25.06 | 25.17 | -0.83% | 9,898,665 |
| 2026-08-24 | 24.90 | 25.43 | 24.83 | 25.38 | +1.93% | 9,994,999 |
| 2026-08-21 | 25.08 | 25.15 | 24.80 | 24.90 | -0.72% | 6,783,536 |
| 2026-08-20 | 25.12 | 25.29 | 24.98 | 25.08 | -0.20% | 7,598,136 |
| 2026-08-19 | 25.00 | 25.25 | 24.92 | 25.13 | +0.60% | 10,616,552 |
| 2026-08-18 | 24.77 | 25.00 | 24.67 | 24.98 | +0.81% | 9,416,106 |
| 2026-08-17 | 24.57 | 25.02 | 24.46 | 24.78 | +0.73% | 11,163,711 |
| 2026-08-14 | 24.56 | 24.84 | 24.37 | 24.60 | -0.28% | 9,195,049 |
| 2026-08-13 | 24.64 | 24.72 | 24.40 | 24.67 | +0.16% | 9,966,128 |
| 2026-08-12 | 24.85 | 24.85 | 24.47 | 24.63 | -1.04% | 8,377,487 |
| 2026-08-11 | 24.94 | 25.10 | 24.65 | 24.89 | -0.24% | 13,018,141 |
| 2026-08-10 | 24.17 | 25.04 | 23.98 | 24.95 | +2.80% | 21,329,004 |
| 2026-08-07 | 24.86 | 24.94 | 23.80 | 24.27 | -4.37% | 30,655,514 |
| 2026-08-06 | 25.33 | 25.51 | 25.21 | 25.38 | +0.20% | 8,632,345 |
| 2026-08-05 | 25.52 | 25.64 | 25.18 | 25.33 | -0.74% | 11,355,398 |
| 2026-08-04 | 26.16 | 26.17 | 25.50 | 25.52 | -2.56% | 14,535,674 |
| 2026-08-03 | 26.11 | 26.72 | 26.06 | 26.19 | +0.77% | 14,694,907 |
| 2026-07-31 | 26.25 | 26.40 | 25.73 | 25.99 | -3.20% | 19,370,652 |
| 2026-07-30 | 26.06 | 26.87 | 26.00 | 26.85 | +2.99% | 16,669,098 |
| 2026-07-29 | 25.66 | 26.17 | 25.65 | 26.07 | +1.44% | 14,384,154 |
| 2026-07-28 | 25.05 | 25.78 | 24.98 | 25.70 | +2.55% | 13,417,928 |
| 2026-07-27 | 24.88 | 25.30 | 24.85 | 25.06 | +0.52% | 12,206,206 |
| 2026-07-24 | 25.15 | 25.35 | 24.91 | 24.93 | -0.52% | 10,637,369 |
| 2026-07-23 | 24.84 | 25.26 | 24.80 | 25.06 | +0.24% | 14,147,012 |
| 2026-07-22 | 24.68 | 25.03 | 24.45 | 25.00 | +0.85% | 18,550,531 |
| 2026-07-21 | 25.20 | 25.85 | 24.73 | 24.79 | -2.09% | 25,191,957 |
| 2026-07-20 | 24.45 | 25.35 | 24.38 | 25.32 | +2.93% | 20,682,049 |
| 2026-07-17 | 24.41 | 24.79 | 24.32 | 24.60 | +0.82% | 17,572,457 |
| 2026-07-16 | 24.01 | 24.45 | 23.93 | 24.40 | +1.24% | 16,011,089 |
| 2026-07-15 | 23.36 | 24.17 | 23.28 | 24.10 | +2.64% | 18,236,652 |
| 2026-07-14 | 23.52 | 23.77 | 23.26 | 23.48 | -0.68% | 17,051,469 |
| 2026-07-13 | 23.38 | 23.70 | 23.18 | 23.64 | +1.16% | 13,849,656 |
| 2026-07-10 | 23.03 | 23.43 | 22.83 | 23.37 | +1.34% | 13,700,032 |
| 2026-07-09 | 23.03 | 23.20 | 22.92 | 23.06 | -0.17% | 8,170,259 |
| 2026-07-08 | 23.09 | 23.25 | 22.61 | 23.10 | -0.43% | 15,761,258 |
| 2026-07-07 | 23.40 | 23.44 | 22.99 | 23.20 | -0.94% | 11,196,593 |
| 2026-07-06 | 23.31 | 23.62 | 23.06 | 23.42 | +0.52% | 17,973,600 |
| 2026-07-03 | 23.28 | 23.60 | 23.03 | 23.30 | +0.09% | 12,014,167 |
| 2026-07-02 | 23.34 | 23.58 | 22.89 | 23.28 | +0.26% | 12,921,825 |
| 2026-07-01 | 22.39 | 23.32 | 22.32 | 23.22 | +3.66% | 15,457,878 |
| 2026-06-30 | 22.70 | 22.74 | 22.25 | 22.40 | -1.71% | 12,164,632 |
| 2026-06-29 | 22.81 | 23.12 | 22.13 | 22.79 | -0.04% | 16,467,391 |
| 2026-06-26 | 22.57 | 23.08 | 22.47 | 22.80 | +0.57% | 12,990,895 |
| 2026-06-25 | 22.57 | 22.92 | 22.33 | 22.67 | +0.44% | 14,550,896 |
| 2026-06-24 | 22.79 | 23.02 | 22.57 | 22.57 | -0.92% | 8,907,860 |
| 2026-06-23 | 22.89 | 23.22 | 22.76 | 22.78 | -0.35% | 13,644,283 |
| 2026-06-22 | 22.73 | 23.07 | 22.44 | 22.86 | +0.31% | 13,506,586 |
| 2026-06-18 | 23.03 | 23.15 | 22.72 | 22.79 | -1.13% | 10,291,020 |
| 2026-06-17 | 23.60 | 23.62 | 23.01 | 23.05 | -2.08% | 12,315,110 |
| 2026-06-16 | 24.20 | 24.26 | 23.47 | 23.54 | -2.53% | 15,549,050 |
| 2026-06-15 | 24.20 | 24.21 | 23.90 | 24.15 | -0.08% | 13,477,730 |
| 2026-06-12 | 24.20 | 24.40 | 24.08 | 24.17 | +0.00% | 12,066,530 |
| 2026-06-11 | 24.38 | 24.50 | 24.10 | 24.17 | -0.62% | 9,561,900 |
| 2026-06-10 | 24.10 | 24.58 | 24.05 | 24.32 | +1.00% | 9,960,784 |
| 2026-06-09 | 24.22 | 24.64 | 24.06 | 24.08 | -0.29% | 12,914,289 |
| 2026-06-08 | 24.29 | 24.76 | 23.94 | 24.15 | -2.46% | 14,936,082 |
| 2026-06-05 | 24.35 | 25.20 | 24.35 | 24.76 | +1.77% | 12,980,420 |
| 2026-06-04 | 24.63 | 24.78 | 24.28 | 24.33 | -1.22% | 8,536,710 |
| 2026-06-03 | 24.89 | 24.89 | 24.42 | 24.63 | -1.20% | 9,422,339 |
| 2026-06-02 | 24.99 | 25.23 | 24.84 | 24.93 | -0.40% | 8,053,262 |
| 2026-06-01 | 25.00 | 25.14 | 24.68 | 25.03 | +0.04% | 13,986,700 |
| 2026-05-29 | 24.72 | 25.11 | 24.65 | 25.02 | +1.21% | 14,009,880 |
| 2026-05-28 | 24.57 | 25.09 | 24.44 | 24.72 | +0.16% | 13,238,890 |
| 2026-05-27 | 24.20 | 24.73 | 23.89 | 24.68 | +0.65% | 17,903,820 |
| 2026-05-26 | 25.20 | 25.20 | 24.35 | 24.52 | -5.00% | 25,386,070 |
| 2026-05-25 | 25.66 | 25.85 | 25.50 | 25.81 | +0.31% | 9,288,289 |
| 2026-05-22 | 25.90 | 25.98 | 25.60 | 25.73 | -0.58% | 8,947,156 |
| 2026-05-21 | 26.24 | 26.39 | 25.88 | 25.88 | -1.52% | 9,682,330 |
| 2026-05-20 | 26.30 | 26.82 | 26.20 | 26.28 | +0.00% | 8,737,847 |
| 2026-05-19 | 26.30 | 26.50 | 26.16 | 26.28 | -0.15% | 7,620,387 |
| 2026-05-18 | 26.56 | 26.56 | 26.18 | 26.32 | -0.98% | 10,744,660 |
| 2026-05-15 | 26.61 | 26.88 | 26.41 | 26.58 | -0.86% | 9,267,705 |
| 2026-05-14 | 26.58 | 26.98 | 26.50 | 26.81 | +0.87% | 11,554,550 |
| 2026-05-13 | 26.80 | 26.89 | 26.46 | 26.58 | -1.01% | 10,792,210 |
| 2026-05-12 | 27.16 | 27.30 | 26.74 | 26.85 | -1.10% | 11,306,200 |
| 2026-05-11 | 26.86 | 27.43 | 26.58 | 27.15 | +0.97% | 18,926,471 |
| 2026-05-08 | 27.30 | 27.48 | 26.85 | 26.89 | -1.21% | 10,965,640 |
| 2026-05-07 | 27.50 | 27.63 | 27.05 | 27.22 | -1.77% | 12,066,490 |
| 2026-05-06 | 27.81 | 27.84 | 27.00 | 27.71 | -0.07% | 15,099,200 |
| 2026-04-30 | 27.62 | 28.03 | 27.55 | 27.73 | +0.40% | 11,200,610 |
| 2026-04-29 | 28.35 | 28.65 | 27.58 | 27.62 | -5.09% | 17,259,789 |
| 2026-04-28 | 28.78 | 29.18 | 28.60 | 29.10 | +1.08% | 12,389,770 |
| 2026-04-27 | 29.10 | 29.19 | 28.74 | 28.79 | -1.40% | 9,878,181 |
| 2026-04-24 | 28.90 | 29.28 | 28.71 | 29.20 | +0.62% | 12,378,438 |
| 2026-04-23 | 28.93 | 29.28 | 28.80 | 29.02 | +0.31% | 8,749,774 |
| 2026-04-22 | 28.95 | 29.17 | 28.85 | 28.93 | -0.03% | 9,804,913 |
| 2026-04-21 | 28.50 | 29.61 | 28.43 | 28.94 | +2.19% | 13,922,939 |
| 2026-04-20 | 28.39 | 28.59 | 28.21 | 28.32 | -0.28% | 7,555,476 |
| 2026-04-17 | 28.61 | 28.78 | 28.28 | 28.40 | -1.08% | 7,767,225 |
| 2026-04-16 | 28.78 | 28.99 | 28.45 | 28.71 | -0.21% | 9,307,739 |
| 2026-04-15 | 28.42 | 29.00 | 28.27 | 28.77 | +1.27% | 13,075,530 |
| 2026-04-14 | 28.48 | 28.98 | 28.12 | 28.41 | -0.35% | 11,127,039 |
| 2026-04-13 | 28.12 | 28.69 | 27.97 | 28.51 | +2.04% | 14,459,537 |
| 2026-04-10 | 27.81 | 28.00 | 27.51 | 27.94 | +0.83% | 8,975,663 |
| 2026-04-09 | 27.66 | 27.97 | 27.56 | 27.71 | -0.22% | 8,659,503 |
| 2026-04-08 | 27.52 | 27.82 | 27.26 | 27.77 | +0.91% | 11,101,360 |
| 2026-04-07 | 27.87 | 27.90 | 27.40 | 27.52 | -1.40% | 9,543,878 |
| 2026-04-03 | 28.52 | 28.69 | 27.50 | 27.91 | -2.58% | 10,767,906 |
| 2026-04-02 | 28.06 | 28.85 | 28.05 | 28.65 | +1.96% | 10,672,313 |
| 2026-04-01 | 28.40 | 28.63 | 28.00 | 28.10 | -1.06% | 11,327,912 |
| 2026-03-31 | 28.53 | 28.65 | 28.21 | 28.40 | -0.07% | 11,259,494 |
| 2026-03-30 | 27.89 | 28.58 | 27.72 | 28.42 | +1.72% | 15,069,672 |
| 2026-03-27 | 27.55 | 28.29 | 27.50 | 27.94 | +1.42% | 12,828,734 |
| 2026-03-26 | 27.59 | 27.87 | 27.30 | 27.55 | +1.03% | 12,756,973 |
| 2026-03-25 | 27.29 | 27.56 | 26.51 | 27.27 | -1.27% | 20,534,482 |
| 2026-03-24 | 27.58 | 27.72 | 27.24 | 27.62 | +1.40% | 12,483,588 |
| 2026-03-23 | 27.91 | 28.03 | 27.10 | 27.24 | -3.75% | 22,499,498 |
| 2026-03-20 | 28.43 | 28.79 | 28.16 | 28.30 | -0.46% | 10,893,776 |
| 2026-03-19 | 28.40 | 28.79 | 28.35 | 28.43 | -0.28% | 11,362,404 |
| 2026-03-18 | 28.40 | 28.58 | 28.18 | 28.51 | +0.32% | 9,874,415 |
| 2026-03-17 | 28.50 | 28.68 | 28.31 | 28.42 | -0.28% | 10,307,667 |
| 2026-03-16 | 27.93 | 28.59 | 27.85 | 28.50 | +2.04% | 16,598,592 |
| 2026-03-13 | 27.83 | 28.18 | 27.81 | 27.93 | +0.54% | 11,469,585 |
| 2026-03-12 | 27.56 | 27.86 | 27.45 | 27.78 | +0.98% | 8,849,335 |
| 2026-03-11 | 27.27 | 27.58 | 27.18 | 27.51 | +0.92% | 9,280,081 |
| 2026-03-10 | 27.32 | 27.39 | 27.09 | 27.26 | -0.22% | 8,508,985 |
| 2026-03-09 | 27.18 | 27.58 | 27.02 | 27.32 | +0.33% | 13,235,657 |
| 2026-03-06 | 26.54 | 27.25 | 26.49 | 27.23 | +2.60% | 11,158,204 |
| 2026-03-05 | 26.60 | 26.68 | 26.47 | 26.54 | -0.23% | 9,119,983 |
| 2026-03-04 | 26.70 | 26.71 | 26.39 | 26.60 | -0.64% | 10,619,209 |
| 2026-03-03 | 26.40 | 26.98 | 26.32 | 26.77 | +1.40% | 14,231,738 |
| 2026-03-02 | 26.18 | 26.43 | 26.11 | 26.40 | +0.46% | 8,243,810 |
| 2026-02-27 | 26.26 | 26.46 | 26.20 | 26.28 | +0.04% | 7,027,182 |
| 2026-02-26 | 26.30 | 26.48 | 26.17 | 26.27 | +0.31% | 6,159,359 |
| 2026-02-25 | 26.38 | 26.60 | 26.18 | 26.19 | -0.72% | 8,429,973 |
| 2026-02-24 | 26.38 | 26.55 | 26.30 | 26.38 | -0.11% | 7,846,479 |
| 2026-02-13 | 26.52 | 26.60 | 26.37 | 26.41 | -0.41% | 4,760,600 |
| 2026-02-12 | 26.62 | 26.69 | 26.47 | 26.52 | -0.64% | 7,687,200 |
| 2026-02-11 | 26.72 | 26.80 | 26.55 | 26.69 | -0.07% | 5,899,041 |
| 2026-02-10 | 26.62 | 26.85 | 26.55 | 26.71 | +0.34% | 7,400,503 |
| 2026-02-09 | 26.54 | 26.68 | 26.41 | 26.62 | +0.30% | 8,683,923 |
| 2026-02-06 | 26.58 | 26.78 | 26.45 | 26.54 | -0.56% | 9,109,244 |
| 2026-02-05 | 26.34 | 26.75 | 26.31 | 26.69 | +1.44% | 12,867,560 |
| 2026-02-04 | 25.92 | 26.44 | 25.83 | 26.31 | +1.58% | 14,995,815 |
| 2026-02-03 | 25.56 | 25.91 | 25.43 | 25.90 | +1.33% | 12,578,147 |
| 2026-02-02 | 25.68 | 26.03 | 25.51 | 25.56 | -0.47% | 15,394,002 |
| 2026-01-30 | 25.85 | 26.06 | 25.67 | 25.68 | -1.04% | 12,960,927 |
| 2026-01-29 | 25.59 | 25.97 | 25.28 | 25.95 | +1.49% | 18,193,796 |
| 2026-01-28 | 25.62 | 25.87 | 25.57 | 25.57 | -0.16% | 13,215,690 |
| 2026-01-27 | 25.71 | 25.89 | 25.60 | 25.61 | -0.39% | 13,778,970 |
| 2026-01-26 | 25.51 | 25.83 | 25.21 | 25.71 | +0.74% | 17,531,270 |
| 2026-01-23 | 25.77 | 25.80 | 25.51 | 25.52 | -0.82% | 10,365,814 |
| 2026-01-22 | 25.70 | 25.85 | 25.61 | 25.73 | +0.16% | 9,373,701 |
| 2026-01-21 | 25.95 | 25.99 | 25.61 | 25.69 | -0.77% | 11,315,785 |
| 2026-01-20 | 25.59 | 26.06 | 25.50 | 25.89 | +1.29% | 16,466,969 |
| 2026-01-19 | 25.52 | 25.62 | 25.42 | 25.56 | -0.23% | 9,926,385 |
| 2026-01-16 | 25.76 | 25.86 | 25.55 | 25.62 | -0.31% | 9,956,968 |
| 2026-01-15 | 25.58 | 25.84 | 25.55 | 25.70 | +0.16% | 10,122,264 |
| 2026-01-14 | 25.69 | 25.75 | 25.52 | 25.66 | -0.19% | 12,360,761 |
| 2026-01-13 | 25.85 | 26.06 | 25.69 | 25.71 | -0.39% | 15,168,932 |
| 2026-01-12 | 25.80 | 25.93 | 25.73 | 25.81 | -0.35% | 8,292,060 |
| 2026-01-09 | 25.83 | 25.92 | 25.77 | 25.90 | +0.08% | 9,550,864 |
| 2026-01-08 | 25.95 | 26.02 | 25.83 | 25.88 | -0.42% | 8,255,317 |
| 2026-01-07 | 26.40 | 26.40 | 25.94 | 25.99 | -1.55% | 16,632,869 |
| 2026-01-06 | 26.57 | 26.57 | 26.15 | 26.40 | -0.64% | 14,383,456 |
| 2026-01-05 | 26.50 | 26.75 | 26.41 | 26.57 | +0.38% | 11,399,816 |
| 2025-12-31 | 26.70 | 26.78 | 26.40 | 26.47 | -0.97% | 9,029,823 |
| 2025-12-30 | 26.58 | 26.78 | 26.45 | 26.73 | +0.56% | 7,628,681 |
| 2025-12-29 | 26.58 | 26.67 | 26.35 | 26.58 | -0.15% | 8,827,287 |
| 2025-12-26 | 26.88 | 26.95 | 26.51 | 26.62 | -0.75% | 7,811,300 |
| 2025-12-25 | 26.77 | 26.99 | 26.60 | 26.82 | +0.37% | 5,992,834 |
| 2025-12-24 | 26.89 | 26.98 | 26.67 | 26.72 | -0.63% | 5,549,034 |
| 2025-12-23 | 26.81 | 26.96 | 26.66 | 26.89 | +0.41% | 7,389,029 |
| 2025-12-22 | 27.11 | 27.24 | 26.67 | 26.78 | -1.29% | 8,828,255 |
| 2025-12-19 | 27.08 | 27.19 | 26.84 | 27.13 | +0.26% | 7,110,493 |
| 2025-12-18 | 27.20 | 27.23 | 27.01 | 27.06 | -0.51% | 7,221,334 |
| 2025-12-17 | 27.03 | 27.34 | 26.78 | 27.20 | +1.30% | 8,995,910 |
| 2025-12-16 | 26.76 | 27.11 | 26.76 | 26.85 | +0.37% | 10,236,635 |
| 2025-12-15 | 26.80 | 26.91 | 26.56 | 26.75 | +0.75% | 7,526,554 |
| 2025-12-12 | 26.70 | 26.77 | 26.36 | 26.55 | -0.04% | 10,958,900 |
| 2025-12-11 | 26.55 | 26.72 | 26.51 | 26.56 | -0.34% | 5,909,250 |
| 2025-12-10 | 26.42 | 26.72 | 26.38 | 26.65 | +0.72% | 7,228,543 |
| 2025-12-09 | 26.60 | 26.82 | 26.43 | 26.46 | -0.60% | 7,162,997 |
| 2025-12-08 | 26.81 | 26.90 | 26.53 | 26.62 | -0.71% | 8,774,316 |
| 2025-12-05 | 26.75 | 27.00 | 26.70 | 26.81 | +0.22% | 6,662,391 |
| 2025-12-04 | 27.30 | 27.38 | 26.67 | 26.75 | -2.01% | 11,652,650 |
| 2025-12-03 | 27.50 | 27.53 | 27.22 | 27.30 | -1.02% | 6,613,521 |
| 2025-12-02 | 27.24 | 27.60 | 27.15 | 27.58 | +1.29% | 11,603,293 |
| 2025-12-01 | 26.99 | 27.30 | 26.89 | 27.23 | +0.89% | 8,198,647 |
| 2025-11-28 | 27.08 | 27.19 | 26.88 | 26.99 | -0.41% | 8,556,941 |
| 2025-11-27 | 26.96 | 27.30 | 26.77 | 27.10 | +0.63% | 9,024,286 |
| 2025-11-26 | 27.22 | 27.50 | 26.78 | 26.93 | -0.99% | 10,816,134 |
| 2025-11-25 | 27.15 | 27.38 | 26.86 | 27.20 | +0.07% | 13,285,833 |
| 2025-11-24 | 27.17 | 27.48 | 27.10 | 27.18 | -0.18% | 11,896,272 |
| 2025-11-21 | 27.17 | 27.53 | 27.05 | 27.23 | -0.26% | 14,205,420 |
| 2025-11-20 | 27.50 | 27.53 | 27.20 | 27.30 | -0.36% | 9,835,799 |
| 2025-11-19 | 27.15 | 27.66 | 27.14 | 27.40 | +0.92% | 11,486,574 |
| 2025-11-18 | 27.05 | 27.55 | 27.00 | 27.15 | +0.37% | 11,792,497 |
| 2025-11-17 | 26.89 | 27.18 | 26.57 | 27.05 | +0.60% | 10,467,314 |
| 2025-11-14 | 26.78 | 27.20 | 26.75 | 26.89 | -0.11% | 10,572,117 |
| 2025-11-13 | 26.78 | 26.98 | 26.31 | 26.92 | +0.45% | 11,513,362 |
| 2025-11-12 | 26.85 | 26.94 | 26.67 | 26.80 | -0.15% | 7,429,553 |
| 2025-11-11 | 26.82 | 26.97 | 26.66 | 26.84 | +0.07% | 9,660,282 |
| 2025-11-10 | 26.18 | 27.00 | 26.14 | 26.82 | +2.41% | 13,899,333 |
| 2025-11-07 | 26.09 | 26.34 | 25.95 | 26.19 | +0.34% | 6,066,975 |
| 2025-11-06 | 25.88 | 26.16 | 25.82 | 26.10 | +0.89% | 8,013,271 |
| 2025-11-05 | 26.11 | 26.12 | 25.75 | 25.87 | -0.96% | 8,693,492 |
| 2025-11-04 | 26.03 | 26.24 | 25.91 | 26.12 | +0.38% | 9,784,332 |
| 2025-11-03 | 25.75 | 26.24 | 25.74 | 26.02 | +1.09% | 12,465,914 |
| 2025-10-31 | 25.48 | 25.88 | 25.36 | 25.74 | +1.14% | 15,779,874 |
| 2025-10-30 | 25.42 | 25.83 | 25.38 | 25.45 | +0.16% | 7,904,321 |
| 2025-10-29 | 25.35 | 25.46 | 25.16 | 25.41 | +1.03% | 6,440,655 |
| 2025-10-28 | 25.39 | 25.49 | 25.15 | 25.15 | -0.95% | 5,013,054 |
| 2025-10-27 | 25.30 | 25.50 | 25.16 | 25.39 | +0.32% | 6,588,687 |
| 2025-10-24 | 25.55 | 25.55 | 25.26 | 25.31 | -0.94% | 6,481,170 |
| 2025-10-23 | 25.43 | 25.65 | 25.42 | 25.55 | +0.51% | 6,751,346 |
| 2025-10-22 | 25.31 | 25.65 | 25.30 | 25.42 | +0.28% | 6,964,300 |
| 2025-10-21 | 25.30 | 25.42 | 25.15 | 25.35 | +0.28% | 6,223,248 |
| 2025-10-20 | 25.36 | 25.49 | 25.10 | 25.28 | -0.32% | 8,517,638 |
| 2025-10-17 | 25.35 | 25.57 | 25.22 | 25.36 | -0.16% | 10,716,998 |
| 2025-10-16 | 25.21 | 25.48 | 25.18 | 25.40 | +0.99% | 10,802,226 |
| 2025-10-15 | 24.94 | 25.23 | 24.82 | 25.15 | +0.64% | 11,262,000 |
| 2025-10-14 | 24.71 | 25.07 | 24.63 | 24.99 | +1.17% | 12,981,057 |
| 2025-10-13 | 24.64 | 24.77 | 24.52 | 24.70 | -0.52% | 8,478,746 |
| 2025-10-10 | 24.60 | 24.86 | 24.57 | 24.83 | +0.44% | 8,690,725 |
| 2025-10-09 | 24.74 | 24.74 | 24.40 | 24.72 | -0.08% | 13,765,280 |
| 2025-09-30 | 24.78 | 24.79 | 24.60 | 24.74 | -0.12% | 5,625,602 |
| 2025-09-29 | 24.70 | 24.90 | 24.46 | 24.77 | +0.28% | 9,589,696 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+6.35%). Pire mois : Mai (-5.68%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Henan Shuanghui Investment Development Co Ltd (000895.SHE) ?
23.96 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 000895.SHE ?
Plus haut à 29.61 et plus bas à 22.13 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Henan Shuanghui Investment Development Co Ltd ?
Historiquement, le mois le plus fort de 000895.SHE a été Juil (moyenne +6.35%) et le plus faible Mai (moyenne -5.68%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.