Lanzhou Huanghe Enterprise Co., Ltd (000929.SZ) SHZ
8.97
-0.26(-2.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.97
-0.26(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.23 | 8.97 | 8.97 | 9.23 | 8.88 | 2.54M |
| April 02, 2026 | 9.5 | 9.23 | 9.23 | 9.5 | 9.14 | 2.4M |
| April 01, 2026 | 9.6 | 9.49 | 9.49 | 9.6 | 9.39 | 1.85M |
| March 31, 2026 | 9.62 | 9.44 | 9.44 | 9.79 | 9.35 | 3.75M |
| March 30, 2026 | 9.41 | 9.65 | 9.65 | 9.68 | 9.3 | 2.09M |
| March 27, 2026 | 9.35 | 9.56 | 9.56 | 9.57 | 9.33 | 3.54M |
| March 26, 2026 | 9.58 | 9.46 | 9.46 | 9.68 | 9.3 | 3.08M |
| March 25, 2026 | 9.43 | 9.54 | 9.54 | 9.63 | 9.37 | 3.34M |
| March 24, 2026 | 9.43 | 9.37 | 9.37 | 9.49 | 9.03 | 5.93M |
| March 23, 2026 | 9.49 | 9.49 | 9.49 | 9.54 | 9.49 | 4.13M |
| March 20, 2026 | 10.3 | 9.99 | 9.99 | 10.34 | 9.91 | 4.62M |
| March 19, 2026 | 10.35 | 10.24 | 10.24 | 10.43 | 10.17 | 2.83M |
| March 18, 2026 | 10.32 | 10.5 | 10.5 | 10.57 | 10.26 | 2.33M |
| March 17, 2026 | 10.35 | 10.38 | 10.38 | 10.65 | 10.26 | 4.05M |
| March 16, 2026 | 10.36 | 10.24 | 10.24 | 10.44 | 9.94 | 3.9M |
| March 13, 2026 | 10.26 | 10.46 | 10.46 | 10.55 | 10.26 | 3.19M |
| March 12, 2026 | 10.36 | 10.29 | 10.29 | 10.59 | 10.23 | 2.15M |
| March 11, 2026 | 10.36 | 10.36 | 10.36 | 10.44 | 10.25 | 1.77M |
| March 10, 2026 | 10.18 | 10.32 | 10.32 | 10.34 | 10.15 | 1.21M |
| March 09, 2026 | 10.19 | 10.18 | 10.18 | 10.19 | 9.98 | 2.84M |
| March 06, 2026 | 10.18 | 10.3 | 10.3 | 10.36 | 10.16 | 1.55M |
| March 05, 2026 | 10.23 | 10.22 | 10.22 | 10.29 | 10.12 | 1.92M |
| March 04, 2026 | 10.44 | 10.04 | 10.04 | 10.44 | 9.86 | 1.67M |
| March 03, 2026 | 10.45 | 10.03 | 10.03 | 10.62 | 9.91 | 3.81M |
| March 02, 2026 | 10.55 | 10.42 | 10.42 | 10.89 | 10.39 | 4.76M |
| February 27, 2026 | 10.44 | 10.65 | 10.65 | 10.67 | 10.35 | 2.42M |
| February 26, 2026 | 10.29 | 10.4 | 10.4 | 10.47 | 10.2 | 2.15M |
| February 25, 2026 | 10.37 | 10.29 | 10.29 | 10.38 | 10.25 | 2.07M |
| February 24, 2026 | 10.2 | 10.39 | 10.39 | 10.44 | 10.2 | 3.32M |
| February 13, 2026 | 9.92 | 10.11 | 0 | 10.25 | 9.92 | 2.65M |
| February 12, 2026 | 10.05 | 9.94 | 0 | 10.11 | 9.92 | 2.38M |
| February 11, 2026 | 9.97 | 10 | 0 | 10.21 | 9.85 | 3.35M |
| February 10, 2026 | 10.01 | 9.96 | 0 | 10.02 | 9.9 | 1.81M |
| February 09, 2026 | 9.93 | 9.99 | 0 | 10.02 | 9.85 | 1.92M |
| February 06, 2026 | 9.85 | 9.9 | 0 | 9.94 | 9.78 | 1.94M |
| February 05, 2026 | 9.87 | 9.86 | 0 | 9.94 | 9.82 | 2.16M |
| February 04, 2026 | 10.07 | 9.94 | 0 | 10.15 | 9.89 | 2.31M |
| February 03, 2026 | 9.87 | 10.08 | 0 | 10.09 | 9.8 | 3.79M |
| February 02, 2026 | 9.95 | 9.75 | 0 | 10.1 | 9.72 | 3.81M |
| January 30, 2026 | 9.81 | 10 | 0 | 10.15 | 9.61 | 3.92M |
| January 29, 2026 | 9.9 | 9.9 | 0 | 10.03 | 9.8 | 4.92M |
| January 28, 2026 | 9.94 | 10 | 0 | 10.13 | 9.64 | 9.21M |
| January 27, 2026 | 10.1 | 10.14 | 0 | 10.44 | 10.1 | 6.41M |
| January 26, 2026 | 10.97 | 10.41 | 0 | 10.97 | 10.41 | 6.39M |
| January 23, 2026 | 10.68 | 10.96 | 0 | 11.17 | 10.54 | 4.94M |
| January 22, 2026 | 10.52 | 10.67 | 0 | 10.71 | 10.4 | 4.37M |
| January 21, 2026 | 10.24 | 10.6 | 0 | 10.66 | 10.16 | 4.93M |
| January 20, 2026 | 10.46 | 10.25 | 0 | 10.63 | 10.11 | 6.54M |
| January 19, 2026 | 10.42 | 10.56 | 0 | 10.7 | 10.27 | 8.57M |
| January 16, 2026 | 9.72 | 10.2 | 0 | 10.2 | 9.72 | 7.34M |
| January 15, 2026 | 9.62 | 9.71 | 0 | 9.87 | 9.56 | 3.22M |
| January 14, 2026 | 9.6 | 9.55 | 0 | 9.77 | 9.47 | 3.79M |
| January 13, 2026 | 9.51 | 9.6 | 0 | 9.75 | 9.44 | 4.12M |
| January 12, 2026 | 9.67 | 9.5 | 0 | 9.77 | 9.4 | 4.69M |
| January 09, 2026 | 9.8 | 9.7 | 0 | 9.88 | 9.6 | 4.19M |
| January 08, 2026 | 9.8 | 9.71 | 0 | 9.9 | 9.49 | 6.85M |
| January 07, 2026 | 9.96 | 9.85 | 0 | 9.96 | 9.6 | 11.84M |
| January 06, 2026 | 9.1 | 9.49 | 0 | 9.49 | 9.1 | 2.53M |
| January 05, 2026 | 8.89 | 9.04 | 0 | 9.2 | 8.89 | 4.16M |
| December 31, 2025 | 8.88 | 8.81 | 0 | 8.9 | 8.77 | 2.04M |