Henan Shenhuo Coal Industary and Electricity Power Corporation Limited Class A - 000933.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.71	30.45	30.45	31.31	30.1	58.29M
January 13, 2026	29.6	30.43	30.43	31.5	29.5	49.32M
January 12, 2026	30.61	29.73	29.73	30.8	29.22	42.98M
January 09, 2026	29.17	30.08	30.08	30.13	29.08	37.69M
January 08, 2026	29.74	29.3	29.3	30.25	29	47.65M
January 07, 2026	30	30.07	30.07	30.56	29.6	67.91M
January 06, 2026	29.31	29.79	29.79	30.36	29.09	65.09M
January 05, 2026	28.55	28.47	28.47	29.18	28.26	65.87M
December 31, 2025	27.02	27.47	27.47	27.68	26.94	51.69M
December 30, 2025	26	27.18	27.18	27.35	25.82	48.05M
December 29, 2025	27.7	26.43	26.43	27.78	26.38	52.61M
December 26, 2025	26.78	27.42	27.42	27.65	26.71	35.62M
December 25, 2025	26.66	26.67	26.67	26.82	26.26	20.58M
December 24, 2025	26.88	26.88	26.88	26.99	26.46	22.48M
December 23, 2025	26.66	26.77	26.77	27.27	26.38	28.13M
December 22, 2025	26.56	26.72	26.72	27.07	26.54	40.55M
December 19, 2025	25.47	26.4	26.4	26.56	25.16	38.46M
December 18, 2025	25.56	25.41	25.41	25.99	25.33	22.49M
December 17, 2025	24.9	25.44	25.44	25.72	24.73	28.74M
December 16, 2025	25.51	24.72	24.72	25.68	24.46	42.62M
December 15, 2025	25.3	25.68	25.68	26.2	25.3	24.65M
December 12, 2025	26.45	25.91	25.91	26.53	25.86	27.25M
December 11, 2025	26.57	25.95	25.95	26.88	25.9	32.16M
December 10, 2025	26.21	26.3	26.3	26.45	25.91	26.23M
December 09, 2025	26.72	26.26	26.26	26.82	25.85	44.87M
December 08, 2025	27.25	27.23	27.23	27.37	26.42	41.08M
December 05, 2025	25.77	27.2	27.2	27.6	25.77	64.81M
December 04, 2025	26.23	25.8	25.8	26.32	25.61	39.68M
December 03, 2025	24.92	25.78	25.78	26.12	24.91	46.13M
December 02, 2025	25	24.92	24.92	25.09	24.62	25.86M
December 01, 2025	25.25	25	25	25.44	24.7	49.56M
November 28, 2025	24.03	24.52	24.52	24.62	23.97	25.56M
November 27, 2025	24.45	24.1	24.1	24.78	24.09	32.18M
November 26, 2025	24.45	23.94	23.94	24.68	23.87	37.54M
November 25, 2025	24.3	24.31	24.31	24.69	24.01	37.04M
November 24, 2025	24.5	24.04	24.04	24.77	23.88	45.23M
November 21, 2025	24.42	24.37	24.37	24.88	23.94	36.62M
November 20, 2025	25.14	24.91	24.91	25.5	24.8	29.02M
November 19, 2025	24.58	25.1	25.1	25.31	24.54	38.2M
November 18, 2025	25.11	24.65	24.65	25.29	24.31	67.47M
November 17, 2025	25.61	25.52	25.52	26.1	25.26	52.21M
November 14, 2025	26.58	25.73	25.73	26.58	25.72	60.15M
November 13, 2025	27.35	26.98	26.98	27.53	26.51	58.77M
November 12, 2025	26.6	27	27	27.99	26.34	51.79M
November 11, 2025	27.33	26.65	26.65	27.48	26.28	39.69M
November 10, 2025	27.33	27.16	27.16	28.2	26.72	56.59M
November 07, 2025	26.94	27.12	27.12	27.75	26.74	55.47M
November 06, 2025	24.97	26.96	26.96	27.2	24.95	64.54M
November 05, 2025	24.7	25.05	25.05	25.3	24.11	43.14M
November 04, 2025	25.9	25.35	25.35	26.5	24.98	64.34M
November 03, 2025	25.1	26.14	26.14	26.2	24.55	80.27M
October 31, 2025	25.34	24.73	24.73	25.35	24.58	39.44M
October 30, 2025	24.34	25.18	25.18	25.86	24.34	60.52M
October 29, 2025	23.59	25.17	25.17	25.37	23.23	74.64M
October 28, 2025	24.38	23.44	23.44	24.54	23.2	61.69M
October 27, 2025	23.98	24.59	24.59	24.81	23.54	56.96M
October 24, 2025	24.34	24.05	24.05	24.49	23.5	56.23M
October 23, 2025	23.4	23.95	23.95	24.28	23.34	74.53M
October 22, 2025	22.79	23.26	23.26	23.73	22.7	63.6M
October 21, 2025	22.73	23.36	23.36	24.36	22.6	94.28M

Henan Shenhuo Coal Industary and Electricity Power Corporation Limited Class A (000933.SZ) SHZ