Shanxi Blue Flame Holding Company Limited (000968.SZ) SHZ
10.26
-0.65(-5.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.26
-0.65(-5.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 10.76 | 10.26 | 10.26 | 10.76 | 10.21 | 86.69M |
| April 02, 2026 | 10.05 | 10.91 | 10.91 | 10.91 | 10.05 | 38.02M |
| April 01, 2026 | 10.15 | 9.92 | 9.92 | 10.31 | 9.92 | 70.13M |
| March 31, 2026 | 10.8 | 10.28 | 10.28 | 10.93 | 10.27 | 97.79M |
| March 30, 2026 | 11.91 | 10.95 | 10.95 | 12.18 | 10.88 | 129.3M |
| March 27, 2026 | 11.2 | 11.57 | 11.57 | 11.86 | 11.01 | 154.72M |
| March 26, 2026 | 9.96 | 10.93 | 10.93 | 10.93 | 9.9 | 98.95M |
| March 25, 2026 | 9.72 | 9.94 | 9.94 | 10.17 | 9.6 | 98.13M |
| March 24, 2026 | 10.3 | 10.48 | 10.48 | 10.68 | 10.04 | 104.47M |
| March 23, 2026 | 10.4 | 11 | 11 | 11.02 | 10.13 | 139.01M |
| March 20, 2026 | 9.64 | 10.3 | 10.3 | 10.7 | 9.52 | 146.73M |
| March 19, 2026 | 9.33 | 9.81 | 9.81 | 9.81 | 9.13 | 84.83M |
| March 18, 2026 | 8.98 | 8.92 | 8.92 | 9.02 | 8.68 | 50.09M |
| March 17, 2026 | 9.28 | 9.17 | 9.17 | 9.34 | 9.04 | 53.43M |
| March 16, 2026 | 9.66 | 9.3 | 9.3 | 9.82 | 9.25 | 52.78M |
| March 13, 2026 | 9.95 | 9.46 | 9.46 | 9.98 | 9.42 | 63.62M |
| March 12, 2026 | 9.71 | 9.92 | 9.92 | 10.27 | 9.42 | 89.98M |
| March 11, 2026 | 9.2 | 9.61 | 9.61 | 9.65 | 9.2 | 72.2M |
| March 10, 2026 | 9.76 | 9.43 | 9.43 | 9.76 | 9.12 | 60.63M |
| March 09, 2026 | 10.75 | 10.13 | 10.13 | 10.75 | 10.11 | 117.6M |
| March 06, 2026 | 9.76 | 9.77 | 9.77 | 9.97 | 9.51 | 83.22M |
| March 05, 2026 | 10.38 | 10.11 | 10.11 | 10.95 | 10.01 | 127.96M |
| March 04, 2026 | 8.5 | 10.22 | 10.22 | 11.03 | 8.5 | 143.11M |
| March 03, 2026 | 10.32 | 10.41 | 10.41 | 10.41 | 10.03 | 89.18M |
| March 02, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 8.97 | 77.23M |
| February 27, 2026 | 8.5 | 8.6 | 8.6 | 8.68 | 8.43 | 35.2M |
| February 26, 2026 | 8.53 | 8.48 | 8.48 | 8.75 | 8.45 | 38.7M |
| February 25, 2026 | 8.6 | 8.55 | 8.55 | 8.77 | 8.45 | 63.13M |
| February 24, 2026 | 8.09 | 8.66 | 8.66 | 8.66 | 8.07 | 35.84M |
| February 13, 2026 | 7.88 | 7.87 | 0 | 7.97 | 7.76 | 17.84M |
| February 12, 2026 | 8 | 8.01 | 0 | 8.19 | 7.95 | 22.59M |
| February 11, 2026 | 7.7 | 8.03 | 0 | 8.17 | 7.64 | 38.44M |
| February 10, 2026 | 7.84 | 7.72 | 0 | 7.87 | 7.69 | 20.97M |
| February 09, 2026 | 8.02 | 7.81 | 0 | 8.07 | 7.77 | 24.77M |
| February 06, 2026 | 7.66 | 7.99 | 0 | 8.09 | 7.66 | 28.8M |
| February 05, 2026 | 7.9 | 7.83 | 0 | 8.06 | 7.8 | 24.36M |
| February 04, 2026 | 7.92 | 7.97 | 0 | 8.07 | 7.86 | 39.9M |
| February 03, 2026 | 7.73 | 7.75 | 0 | 7.78 | 7.6 | 38.25M |
| February 02, 2026 | 7.88 | 7.78 | 0 | 8.13 | 7.73 | 48.42M |
| January 30, 2026 | 8.58 | 8.17 | 0 | 8.95 | 8.05 | 70.86M |
| January 29, 2026 | 8.27 | 8.72 | 0 | 8.98 | 8.1 | 85.8M |
| January 28, 2026 | 7.96 | 8.22 | 0 | 8.39 | 7.92 | 68.54M |
| January 27, 2026 | 8.08 | 7.85 | 0 | 8.18 | 7.79 | 54.05M |
| January 26, 2026 | 8.09 | 8.37 | 0 | 8.44 | 8.01 | 74.98M |
| January 23, 2026 | 8.1 | 7.95 | 0 | 8.27 | 7.9 | 68.94M |
| January 22, 2026 | 7.5 | 8.1 | 0 | 8.1 | 7.5 | 21.82M |
| January 21, 2026 | 7.2 | 7.36 | 0 | 7.43 | 7.2 | 27.85M |
| January 20, 2026 | 7.13 | 7.24 | 0 | 7.44 | 7.13 | 31.15M |
| January 19, 2026 | 6.86 | 6.99 | 0 | 7 | 6.85 | 10.54M |
| January 16, 2026 | 7.01 | 6.86 | 0 | 7.04 | 6.86 | 13.53M |
| January 15, 2026 | 7.03 | 7.04 | 0 | 7.09 | 6.98 | 11.66M |
| January 14, 2026 | 7.08 | 7.09 | 0 | 7.28 | 7.04 | 24.64M |
| January 13, 2026 | 6.95 | 7.08 | 0 | 7.19 | 6.95 | 24.08M |
| January 12, 2026 | 7.02 | 6.96 | 0 | 7.03 | 6.92 | 15.01M |
| January 09, 2026 | 6.99 | 7 | 0 | 7.03 | 6.93 | 14.51M |
| January 08, 2026 | 6.87 | 6.92 | 0 | 6.97 | 6.81 | 12.23M |
| January 07, 2026 | 6.84 | 6.9 | 0 | 7.02 | 6.77 | 16.36M |
| January 06, 2026 | 6.73 | 6.87 | 0 | 6.92 | 6.73 | 19.73M |
| January 05, 2026 | 6.73 | 6.76 | 0 | 6.8 | 6.65 | 20.55M |
| December 31, 2025 | 6.63 | 6.61 | 0 | 6.66 | 6.56 | 9.11M |