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
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
October 20, 2025	22.5	22.81	22.81	23.12	22.2	71.64M
October 17, 2025	22.86	22.48	22.48	23.8	22.3	81.83M
October 16, 2025	22.5	22.41	22.41	22.92	22.16	53.66M
October 15, 2025	21.56	22.44	22.44	22.58	21.43	77.77M
October 14, 2025	21.79	21.19	21.19	22.74	20.98	80.81M
October 13, 2025	20.8	21.28	21.28	21.39	20.59	66.34M
October 10, 2025	20.99	21.65	21.65	22.01	20.77	77.55M
October 09, 2025	20.68	21.21	21.21	21.24	20.08	80.26M
September 30, 2025	19.71	20.01	20.01	20.38	19.62	40.83M
September 29, 2025	19.5	19.78	19.78	19.81	19.09	50.03M
September 26, 2025	19.23	19.36	19.36	19.63	19.17	34.77M
September 25, 2025	19.56	19.33	19.33	19.62	19.18	33.21M
September 24, 2025	19	19.24	19.24	19.29	18.82	26.56M
September 23, 2025	19.13	19.01	19.01	19.28	18.72	35.65M
September 22, 2025	19.5	19.23	19.23	19.68	19.08	28M
September 19, 2025	19.46	19.39	19.39	19.56	18.9	55.67M
September 18, 2025	19.46	18.82	18.82	19.6	18.68	89.83M
September 17, 2025	19.31	19.79	19.79	19.85	19.21	42.29M
September 16, 2025	20.08	19.47	19.47	20.16	19.04	50.72M
September 15, 2025	19.99	19.76	19.76	20.09	19.73	39.99M
September 12, 2025	19.46	20.05	20.05	20.18	19.46	76.73M
September 11, 2025	18.56	19.06	19.06	19.06	18.55	49.07M
September 10, 2025	18.72	18.5	18.5	18.78	18.28	35.8M
September 09, 2025	18.86	18.73	18.73	19.02	18.64	39.28M
September 08, 2025	19.32	18.87	18.87	19.45	18.76	59.71M
September 05, 2025	18.7	19.5	19.5	19.56	18.69	34.33M

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