Shandong Minhe Animal Husbandry Co., Ltd. (002234.SZ) SHZ
7.96
-0.35(-4.21%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.96
-0.35(-4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.32 | 7.96 | 7.96 | 8.33 | 7.92 | 7.63M |
| April 02, 2026 | 8.27 | 8.31 | 8.31 | 8.44 | 8.18 | 6.4M |
| April 01, 2026 | 8.31 | 8.27 | 8.27 | 8.35 | 8.17 | 5.01M |
| March 31, 2026 | 8.37 | 8.21 | 8.21 | 8.48 | 8.18 | 5.72M |
| March 30, 2026 | 8.36 | 8.4 | 8.4 | 8.54 | 8.29 | 6.19M |
| March 27, 2026 | 8.1 | 8.36 | 8.36 | 8.38 | 8.08 | 6.36M |
| March 26, 2026 | 8.29 | 8.17 | 8.17 | 8.36 | 8.09 | 6.15M |
| March 25, 2026 | 8.09 | 8.2 | 8.2 | 8.3 | 8.04 | 8.51M |
| March 24, 2026 | 8.14 | 8.07 | 8.07 | 8.18 | 7.85 | 10.52M |
| March 23, 2026 | 8.58 | 8 | 8 | 8.59 | 7.88 | 13.45M |
| March 20, 2026 | 8.9 | 8.7 | 8.7 | 8.97 | 8.63 | 7.32M |
| March 19, 2026 | 9.2 | 8.89 | 8.89 | 9.2 | 8.84 | 8.57M |
| March 18, 2026 | 9.23 | 9.18 | 9.18 | 9.3 | 9.01 | 5.77M |
| March 17, 2026 | 9.42 | 9.23 | 9.23 | 9.58 | 9.19 | 5.76M |
| March 16, 2026 | 9.36 | 9.43 | 9.43 | 9.64 | 9.35 | 8.66M |
| March 13, 2026 | 9.41 | 9.35 | 9.35 | 9.62 | 9.31 | 8.37M |
| March 12, 2026 | 9.46 | 9.45 | 9.45 | 9.57 | 9.35 | 6.54M |
| March 11, 2026 | 9.5 | 9.44 | 9.44 | 9.5 | 9.33 | 5M |
| March 10, 2026 | 9.01 | 9.44 | 9.44 | 9.52 | 9.01 | 3.39M |
| March 09, 2026 | 9.58 | 9.46 | 9.46 | 9.71 | 9.42 | 8.73M |
| March 06, 2026 | 9.01 | 9.5 | 9.5 | 9.5 | 8.93 | 11.15M |
| March 05, 2026 | 9.23 | 8.97 | 8.97 | 9.26 | 8.91 | 7.34M |
| March 04, 2026 | 9.39 | 9.12 | 9.12 | 9.39 | 9.01 | 3.86M |
| March 03, 2026 | 9.29 | 9.11 | 9.11 | 9.44 | 9.1 | 7.44M |
| March 02, 2026 | 9.41 | 9.28 | 9.28 | 9.55 | 9.18 | 7.66M |
| February 27, 2026 | 9.39 | 9.53 | 9.53 | 9.59 | 9.34 | 5.64M |
| February 26, 2026 | 9.35 | 9.4 | 9.4 | 9.43 | 9.27 | 4.65M |
| February 25, 2026 | 9.3 | 9.35 | 9.35 | 9.4 | 9.25 | 4.5M |
| February 24, 2026 | 9.1 | 9.3 | 9.3 | 9.34 | 9.06 | 5.83M |
| February 13, 2026 | 9.13 | 9 | 0 | 9.18 | 8.99 | 3.49M |
| February 12, 2026 | 9.28 | 9.13 | 0 | 9.32 | 9.07 | 5.98M |
| February 11, 2026 | 9.29 | 9.28 | 0 | 9.33 | 9.2 | 3.76M |
| February 10, 2026 | 9.38 | 9.3 | 0 | 9.38 | 9.28 | 3.69M |
| February 09, 2026 | 9.35 | 9.38 | 0 | 9.42 | 9.28 | 4.63M |
| February 06, 2026 | 9.26 | 9.31 | 0 | 9.42 | 9.2 | 5.85M |
| February 05, 2026 | 9.28 | 9.25 | 0 | 9.4 | 9.23 | 4.29M |
| February 04, 2026 | 9.21 | 9.28 | 0 | 9.3 | 9.15 | 5.26M |
| February 03, 2026 | 9.3 | 9.18 | 0 | 9.32 | 9.08 | 6.78M |
| February 02, 2026 | 9.36 | 9.27 | 0 | 9.46 | 9.22 | 8.69M |
| January 30, 2026 | 9.31 | 9.48 | 0 | 9.54 | 9.23 | 9.21M |
| January 29, 2026 | 9.34 | 9.32 | 0 | 9.42 | 9.26 | 6.18M |
| January 28, 2026 | 9.37 | 9.35 | 0 | 9.46 | 9.19 | 8.83M |
| January 27, 2026 | 9.42 | 9.27 | 0 | 9.7 | 9.18 | 10.68M |
| January 26, 2026 | 9.12 | 9.39 | 0 | 9.42 | 9.11 | 10.47M |
| January 23, 2026 | 9.12 | 9.15 | 0 | 9.22 | 9.08 | 5.16M |
| January 22, 2026 | 9.08 | 9.11 | 0 | 9.12 | 9.01 | 4.95M |
| January 21, 2026 | 8.95 | 9.08 | 0 | 9.12 | 8.9 | 6M |
| January 20, 2026 | 8.96 | 8.98 | 0 | 9.09 | 8.91 | 6.72M |
| January 19, 2026 | 8.75 | 8.97 | 0 | 8.98 | 8.72 | 8.23M |
| January 16, 2026 | 8.84 | 8.73 | 0 | 8.9 | 8.67 | 5.85M |
| January 15, 2026 | 8.8 | 8.81 | 0 | 8.96 | 8.78 | 6.33M |
| January 14, 2026 | 8.94 | 8.79 | 0 | 9 | 8.69 | 11.47M |
| January 13, 2026 | 9 | 8.94 | 0 | 9.14 | 8.93 | 6.9M |
| January 12, 2026 | 8.9 | 9.02 | 0 | 9.04 | 8.81 | 8.08M |
| January 09, 2026 | 9 | 8.9 | 0 | 9.02 | 8.78 | 6.96M |
| January 08, 2026 | 8.9 | 8.94 | 0 | 9.16 | 8.9 | 6.27M |
| January 07, 2026 | 8.84 | 8.81 | 0 | 9.09 | 8.8 | 6.7M |
| January 06, 2026 | 8.79 | 8.79 | 0 | 8.87 | 8.72 | 4.38M |
| January 05, 2026 | 8.68 | 8.77 | 0 | 8.88 | 8.62 | 5.5M |
| December 31, 2025 | 8.69 | 8.62 | 0 | 8.73 | 8.54 | 3.57M |