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
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
September 04, 2025	19.07	18.69	18.69	19.18	18.5	35.65M
September 03, 2025	19.65	19.14	19.14	19.76	19.01	36.59M
September 02, 2025	19.33	19.46	19.46	19.68	19.12	34.58M
September 01, 2025	19.32	19.28	19.28	19.36	18.86	38.02M
August 29, 2025	18.88	19.31	19.31	19.36	18.75	39.62M
August 28, 2025	19.06	18.89	18.89	19.09	18.41	42.81M
August 27, 2025	19.64	19.17	19.17	19.89	19.16	34.03M
August 26, 2025	19.57	19.59	19.59	19.82	19.45	30.18M
August 25, 2025	19.1	19.57	19.57	19.66	19.1	51.45M
August 22, 2025	18.88	18.84	18.84	19.02	18.68	30.29M
August 21, 2025	19.16	18.86	18.86	19.23	18.73	31.93M
August 20, 2025	19.15	19.13	19.13	19.46	18.95	34.76M
August 19, 2025	19.22	19.24	19.24	19.8	19.13	35.96M
August 18, 2025	19.62	18.97	18.97	19.69	18.88	49.69M
August 15, 2025	18.61	19.6	19.6	19.69	18.55	42.69M
August 14, 2025	19.13	18.65	18.65	19.15	18.6	27.47M
August 13, 2025	19	19.22	19.22	19.29	18.86	24.28M
August 12, 2025	18.73	18.92	18.92	19.14	18.71	16.93M
August 11, 2025	18.54	18.81	18.81	19.15	18.54	28.27M
August 08, 2025	18.37	18.45	18.45	18.64	18.22	18.44M
August 07, 2025	18.39	18.42	18.42	18.58	18.1	18.28M
August 06, 2025	17.73	18.31	18.31	18.36	17.71	38.87M
August 05, 2025	17.67	17.77	17.77	17.77	17.47	27.37M
August 04, 2025	17.89	17.79	17.79	18.04	17.67	16.54M
August 01, 2025	17.75	17.9	17.9	18.08	17.66	20.97M
July 31, 2025	18.47	17.7	17.7	18.48	17.58	41.83M
July 30, 2025	18.65	18.61	18.61	18.97	18.56	29.96M
July 29, 2025	18.5	18.62	18.62	18.64	18.24	23.74M
July 28, 2025	18.7	18.6	18.6	18.76	18.19	32.96M
July 25, 2025	19.12	19.06	19.06	19.65	18.91	43.63M
July 24, 2025	18.9	19.25	19.25	19.3	18.62	41.26M
July 23, 2025	19.43	19.11	19.11	19.85	18.98	61.41M
July 22, 2025	18.08	19.39	19.39	19.45	18.06	105.5M
July 21, 2025	17.07	18.08	18.08	18.1	17.07	73.14M
July 18, 2025	16.93	17.02	17.02	17.12	16.88	21.36M
July 17, 2025	16.83	16.87	16.87	16.93	16.76	18.14M
July 16, 2025	16.96	16.82	16.82	16.98	16.75	22.79M
July 15, 2025	17.11	16.96	16.96	17.25	16.85	23.33M
July 14, 2025	17.3	17.13	17.13	17.46	17.07	26.38M
July 11, 2025	17.35	17.33	17.33	17.55	17.21	24.45M
July 10, 2025	17.12	17.35	17.35	17.44	17.1	27.67M
July 09, 2025	17.18	17.05	17.05	17.29	16.99	28.52M
July 08, 2025	16.88	17.01	17.01	17.05	16.88	19.19M
July 07, 2025	17.05	16.88	16.88	17.08	16.86	23.72M
July 04, 2025	17.29	17.12	17.12	17.36	17.09	27.63M
July 03, 2025	17.48	17.3	17.3	17.5	17.24	27.56M
July 02, 2025	17.17	17.41	17.41	17.54	17.1	38.72M
July 01, 2025	16.71	17.19	17.19	17.2	16.6	41.52M
June 30, 2025	16.9	16.64	16.64	16.99	16.59	37.39M
June 27, 2025	16.47	16.9	16.9	17.09	16.47	66.44M
June 26, 2025	16.33	16.31	16.31	16.51	16.26	29.6M
June 25, 2025	16.54	16.44	16.44	16.54	16.16	41.19M
June 24, 2025	16.2	16.53	16.53	16.8	16.18	37.58M
June 23, 2025	16.12	16.14	16.14	16.24	16.08	21.73M
June 20, 2025	16.37	16.14	16.14	16.4	16.11	34.87M
June 19, 2025	16.71	16.39	16.39	16.75	16.31	24.2M
June 18, 2025	16.95	16.72	16.72	17.15	16.63	21.46M
June 17, 2025	17.05	16.83	16.83	17.06	16.73	20.28M

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