Shenzhen
CNY
Henan Shenhuo Coal Industry and Electricity Power Co. Ltd (000933.SZ)
26.08
+0.27
(+1.05%)
At close: October 30 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.80
26.58
25.64
26.08
26.08
25,513,907
Oct 29, 2026
25.68
25.96
25.65
25.81
25.81
15,965,140
Oct 28, 2026
26.20
26.20
25.64
25.76
25.76
18,619,805
Oct 27, 2026
25.42
26.24
25.42
25.87
25.87
31,963,263
Oct 26, 2026
25.25
25.53
24.99
25.36
25.36
21,541,067
Oct 23, 2026
24.45
25.37
24.13
25.25
25.25
30,639,194
Oct 22, 2026
25.48
25.55
24.72
24.88
24.88
23,976,725
Oct 21, 2026
25.69
25.98
25.30
25.38
25.38
23,363,475
Oct 20, 2026
25.71
25.90
25.45
25.69
25.69
29,335,542
Oct 19, 2026
25.65
26.12
25.65
25.88
25.88
23,339,363
Oct 16, 2026
25.50
26.05
25.40
25.61
25.61
27,543,292
Oct 15, 2026
26.00
26.05
25.03
25.24
25.24
52,330,708
Oct 14, 2026
26.56
27.09
26.48
26.55
26.55
30,857,868
Oct 13, 2026
26.46
27.04
26.40
26.70
26.70
42,855,275
Oct 12, 2026
27.17
27.28
26.16
26.21
26.21
29,971,258
Oct 9, 2026
26.40
27.23
26.16
27.17
27.17
41,757,232
Oct 8, 2026
25.98
26.85
25.98
26.40
26.40
34,893,268
Sep 30, 2026
25.72
26.33
25.61
26.22
26.22
29,564,444
Sep 29, 2026
25.24
26.23
24.90
26.10
26.10
38,701,686
Sep 28, 2026
25.43
25.44
25.00
25.15
25.15
32,822,400
Sep 24, 2026
26.01
26.50
25.63
25.72
25.72
29,698,516
Sep 23, 2026
26.39
26.48
25.99
26.12
26.12
24,270,202
Sep 22, 2026
26.29
26.60
26.12
26.38
26.38
25,063,703
Sep 21, 2026
26.82
26.83
26.12
26.24
26.24
35,116,430
Sep 18, 2026
27.04
27.20
26.70
26.81
26.81
28,851,670
Sep 17, 2026
26.57
27.02
26.04
26.45
26.45
33,863,943
Sep 16, 2026
26.80
27.03
26.02
26.87
26.87
47,264,662
Sep 15, 2026
26.85
26.98
26.55
26.81
26.81
21,414,553
Sep 14, 2026
26.80
27.09
26.73
26.85
26.85
25,700,107
Sep 11, 2026
27.28
27.55
26.90
27.15
27.15
51,605,073
Sep 10, 2026
28.80
29.06
28.03
28.15
28.15
36,838,691
Sep 9, 2026
27.49
28.95
27.44
28.91
28.91
72,098,901
Sep 8, 2026
27.16
27.54
26.93
27.48
27.48
29,391,235
Sep 7, 2026
27.15
27.24
26.72
26.95
26.95
29,481,126
Sep 4, 2026
27.95
28.02
27.23
27.36
27.36
33,906,047
Sep 3, 2026
27.65
28.19
27.51
27.85
27.85
40,858,426
Sep 2, 2026
27.48
27.78
26.84
27.15
27.15
36,005,879
Sep 1, 2026
27.68
27.98
27.47
27.49
27.49
37,670,882
Aug 31, 2026
27.20
27.58
26.69
27.48
27.48
37,605,760
Aug 28, 2026
27.28
27.70
26.70
27.59
27.59
50,315,631
Aug 27, 2026
26.44
26.97
26.34
26.92
26.92
41,512,521
Aug 26, 2026
26.06
26.79
26.03
26.50
26.50
42,717,832
Aug 25, 2026
25.90
26.22
25.65
26.01
26.01
28,268,232
Aug 24, 2026
25.94
26.22
25.60
26.08
26.08
42,983,355
Aug 21, 2026
25.32
25.82
25.17
25.78
25.78
41,274,803
Aug 20, 2026
26.18
26.43
25.11
25.25
25.25
48,638,615
Aug 19, 2026
25.80
26.09
25.68
25.83
25.83
31,714,251
Aug 18, 2026
26.25
26.65
26.07
26.38
26.38
30,203,844
Aug 17, 2026
26.08
26.66
25.86
26.56
26.56
42,097,012
Aug 14, 2026
25.60
25.98
25.45
25.83
25.83
31,833,549
Aug 13, 2026
26.75
26.89
25.88
25.90
25.90
75,964,167
Aug 12, 2026
27.60
28.00
27.12
27.24
27.24
68,338,341
Aug 11, 2026
27.74
28.43
26.84
26.91
26.91
85,801,131
Aug 10, 2026
27.04
27.75
26.86
27.34
27.34
58,872,630
Aug 7, 2026
26.40
27.13
26.40
26.83
26.83
60,930,085
Aug 6, 2026
26.41
26.50
25.76
26.34
26.34
70,120,789
Aug 5, 2026
25.49
26.31
25.17
26.20
26.20
72,400,548
Aug 4, 2026
25.68
25.94
25.25
25.69
25.69
51,102,920
Aug 3, 2026
25.75
25.92
25.26
25.37
25.37
61,447,687
Jul 31, 2026
25.76
26.47
25.76
26.07
26.07
73,127,845
Jul 30, 2026
26.20
26.96
26.14
26.36
26.36
67,433,988
Jul 29, 2026
25.29
25.85
25.20
25.75
25.75
59,676,082
Jul 28, 2026
24.76
25.25
24.33
25.10
25.10
63,087,208
Jul 27, 2026
25.20
25.65
24.70
25.35
25.35
50,217,151
Jul 24, 2026
25.80
25.96
24.96
24.98
24.98
61,167,474
Jul 23, 2026
25.03
26.84
24.80
26.26
26.26
87,769,680
Jul 22, 2026
24.66
25.45
24.30
25.00
25.00
72,876,516
Jul 21, 2026
24.85
25.04
23.87
24.46
24.46
79,286,454
Jul 20, 2026
24.43
25.60
23.82
25.20
25.20
86,689,321
Jul 17, 2026
24.58
24.68
23.77
23.98
23.98
67,206,961
Jul 16, 2026
25.02
25.52
24.45
24.59
24.59
71,083,285
Jul 15, 2026
24.68
25.79
24.43
25.51
25.51
108,626,232
Jul 14, 2026
23.25
24.95
22.91
24.68
24.68
139,368,180
Jul 13, 2026
23.03
23.56
22.50
23.13
23.13
98,052,459
Jul 10, 2026
22.01
23.49
21.91
23.49
23.49
105,820,209
Jul 9, 2026
21.64
21.84
20.95
21.35
21.35
48,075,526
Jul 8, 2026
22.17
22.54
21.71
21.89
21.89
44,899,798
Jul 7, 2026
22.17
22.34
21.66
21.78
21.78
45,868,801
Jul 6, 2026
22.06
22.86
22.00
22.52
22.52
62,334,571
Jul 3, 2026
21.70
22.38
21.59
22.06
22.06
75,887,858
Jul 2, 2026
21.38
21.60
20.93
21.17
21.17
66,127,231
Jul 1, 2026
20.89
21.57
20.74
21.11
21.11
50,260,480
Jun 30, 2026
21.78
21.78
20.93
21.20
21.20
52,297,203
Jun 29, 2026
21.67
22.25
21.16
22.00
22.00
50,885,008
Jun 26, 2026
22.55
22.58
21.31
21.41
21.41
56,017,935
Jun 25, 2026
22.53
22.63
21.91
22.22
22.22
79,493,109
Jun 24, 2026
22.99
23.53
22.88
23.30
23.30
52,335,049
Jun 23, 2026
24.80
24.80
22.93
22.99
22.99
69,411,181
Jun 22, 2026
23.80
25.20
23.56
25.11
25.11
70,588,312
Jun 18, 2026
24.20
24.78
23.62
23.74
23.74
71,975,374
Jun 17, 2026
24.93
25.07
24.38
24.55
24.55
45,906,518
Jun 16, 2026
26.02
26.02
24.70
24.91
24.91
103,661,818
Jun 15, 2026
27.88
27.95
26.23
26.44
26.44
87,785,211
Jun 12, 2026
26.90
28.47
26.61
27.31
27.31
72,699,718
Jun 11, 2026
26.11
27.05
26.09
26.77
26.77
33,835,758
Jun 10, 2026
25.62
26.50
25.30
26.25
26.25
49,336,792
Jun 9, 2026
26.76
26.98
25.81
26.30
26.30
59,968,889
Jun 8, 2026
26.60
27.45
26.31
26.76
26.76
53,796,929
Jun 5, 2026
28.53
28.82
27.66
27.80
27.80
48,022,300
Jun 4, 2026
30.48
30.50
28.55
28.68
28.68
69,569,878
Jun 3, 2026
30.64
30.99
29.99
30.72
30.72
52,040,718
Jun 2, 2026
30.60
31.24
30.11
30.88
30.88
53,326,057
Jun 1, 2026
29.35
30.48
29.06
30.25
30.25
56,672,816
May 29, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
29.38
29.94
28.95
29.05
29.05
43,936,700
May 28, 2026
30.41
30.50
29.53
29.73
28.93
36,465,982
May 27, 2026
31.98
32.25
30.51
30.61
29.79
59,914,585
May 26, 2026
30.00
32.49
29.56
32.19
31.32
80,210,647
May 25, 2026
31.39
31.95
30.04
30.30
29.48
46,506,041
May 22, 2026
30.37
30.96
30.01
30.83
30.00
36,628,932
May 21, 2026
30.36
31.33
30.11
30.14
29.33
59,279,300
May 20, 2026
29.51
30.37
29.41
30.10
29.29
40,062,842
May 19, 2026
29.45
29.86
28.90
29.77
28.97
41,767,203
May 18, 2026
29.25
29.52
28.78
29.14
28.36
58,210,820
May 15, 2026
31.36
31.50
29.82
30.07
29.26
70,335,719
May 14, 2026
32.05
33.35
31.93
32.00
31.14
52,998,604
May 13, 2026
31.50
32.20
31.47
31.90
31.04
44,417,122
May 12, 2026
31.54
31.92
31.33
31.51
30.66
40,681,827
May 11, 2026
31.23
31.66
31.07
31.12
30.28
40,436,318
May 8, 2026
31.60
31.74
30.61
31.00
30.17
62,257,890
May 7, 2026
32.55
32.69
31.55
31.75
30.90
53,931,302
May 6, 2026
32.55
32.85
32.03
32.69
31.81
47,084,781
Apr 30, 2026
32.70
32.80
31.74
32.13
31.27
46,507,413
Apr 29, 2026
32.20
33.16
32.10
33.05
32.16
42,947,238
Apr 28, 2026
32.14
32.51
31.65
32.23
31.36
39,442,924
Apr 27, 2026
32.60
32.80
31.80
32.12
31.26
46,182,725
Apr 24, 2026
32.46
33.12
32.01
32.84
31.96
39,309,119
Apr 23, 2026
33.33
33.58
32.38
32.78
31.90
33,856,631
Apr 22, 2026
33.29
33.53
32.93
33.17
32.28
34,994,221
Apr 21, 2026
33.69
33.80
33.10
33.33
32.43
36,871,178
Apr 20, 2026
34.45
34.50
33.41
33.69
32.78
46,486,895
Apr 17, 2026
34.54
34.88
34.30
34.75
33.81
44,598,109
Apr 16, 2026
34.61
35.47
34.61
35.41
34.46
51,162,771
Apr 15, 2026
34.56
34.59
33.62
33.76
32.85
46,109,876
Apr 14, 2026
34.37
34.82
34.25
34.81
33.87
53,406,558
Apr 13, 2026
33.31
33.85
32.82
33.33
32.43
48,676,104
Apr 10, 2026
34.30
34.41
33.64
33.69
32.78
42,459,965
Apr 9, 2026
33.63
35.14
33.50
34.73
33.80
48,151,735
Apr 8, 2026
33.03
34.50
32.88
34.14
33.22
72,911,400
Apr 7, 2026
30.95
32.18
30.79
31.98
31.12
42,172,639
Apr 3, 2026
32.24
32.24
30.50
30.76
29.93
30,062,812
Apr 2, 2026
31.54
32.35
31.24
31.56
30.71
49,034,140
Apr 1, 2026
31.35
31.63
30.76
31.07
30.23
53,811,721
Mar 31, 2026
31.98
32.05
30.50
30.80
29.97
56,996,036
Mar 30, 2026
32.02
32.68
31.07
31.80
30.94
101,427,915
Mar 27, 2026
29.05
30.85
29.05
30.52
29.70
45,795,682
Mar 26, 2026
29.40
30.25
29.17
29.36
28.57
36,706,045
Mar 25, 2026
29.99
30.35
29.36
29.51
28.72
69,430,167
Mar 24, 2026
29.80
29.98
27.65
29.18
28.39
107,839,077
Mar 23, 2026
30.47
31.43
29.50
29.98
29.17
58,280,196
Mar 20, 2026
31.70
32.35
30.94
31.01
30.18
44,856,341
Mar 19, 2026
32.36
32.57
31.52
31.75
30.90
43,317,498
Mar 18, 2026
32.90
33.48
32.03
32.83
31.95
49,933,889
Mar 17, 2026
35.52
36.46
33.30
33.41
32.51
73,120,512
Mar 16, 2026
37.41
38.16
34.91
35.89
34.92
62,942,946
Mar 13, 2026
39.33
39.48
36.58
36.88
35.89
62,308,960
Mar 12, 2026
36.52
38.38
35.57
38.04
37.02
65,233,078
Mar 11, 2026
35.15
36.20
34.65
35.88
34.91
41,291,199
Mar 10, 2026
34.90
35.95
34.34
34.71
33.78
54,512,760
Mar 9, 2026
36.45
37.68
36.02
36.26
35.28
79,053,628
Mar 6, 2026
35.17
35.67
33.80
35.12
34.17
56,693,664
Mar 5, 2026
36.20
37.15
35.60
36.28
35.30
75,124,487
Mar 4, 2026
34.40
36.28
34.40
35.42
34.47
67,498,503
Mar 3, 2026
33.90
35.00
33.31
33.76
32.85
57,562,282
Mar 2, 2026
32.57
34.18
32.07
33.90
32.99
58,459,581
Feb 27, 2026
31.65
32.79
31.55
32.45
31.58
31,827,562
Feb 26, 2026
32.20
32.27
31.40
31.80
30.94
26,712,236
Feb 25, 2026
30.95
32.35
30.85
31.78
30.92
31,860,124
Feb 24, 2026
30.49
31.08
30.35
30.79
29.96
27,398,349
Feb 13, 2026
30.59
30.84
29.76
29.87
29.07
42,999,598
Feb 12, 2026
31.53
31.83
30.88
31.06
30.22
33,255,302
Feb 11, 2026
31.20
31.98
30.90
31.66
30.81
34,235,543
Feb 10, 2026
31.87
32.28
31.21
31.38
30.54
27,914,278
Feb 9, 2026
32.16
32.31
31.60
31.85
30.99
21,809,064
Feb 6, 2026
30.82
32.14
30.38
31.53
30.68
36,633,281
Feb 5, 2026
32.00
32.25
30.80
31.53
30.68
39,779,863
Feb 4, 2026
32.28
32.88
31.89
32.60
31.72
41,645,104
Feb 3, 2026
31.66
32.32
30.86
31.71
30.86
51,827,474
Feb 2, 2026
31.22
32.82
30.72
30.78
29.95
81,142,340
Jan 30, 2026
34.00
34.35
31.80
32.86
31.98
64,243,963
Jan 29, 2026
36.05
37.19
34.19
35.20
34.25
75,834,708
Jan 28, 2026
33.31
35.95
32.58
35.88
34.91
65,422,007
Jan 27, 2026
32.90
33.99
32.14
32.75
31.87
43,433,483
Jan 26, 2026
32.61
33.60
32.36
33.35
32.45
46,559,697
Jan 23, 2026
31.61
32.20
31.02
31.93
31.07
37,543,976
Jan 22, 2026
31.09
31.77
30.80
31.43
30.58
28,434,762
Jan 21, 2026
31.30
31.45
30.62
31.15
30.31
32,612,086
Jan 20, 2026
31.95
32.29
30.51
31.52
30.67
38,436,107
Jan 19, 2026
31.15
32.01
30.52
31.75
30.90
37,782,244
Jan 16, 2026
31.47
32.68
30.95
31.12
30.28
42,117,763
Jan 15, 2026
30.20
32.34
30.10
31.49
30.64
54,274,658
Jan 14, 2026
30.71
31.31
30.10
30.45
29.63
58,286,358
Jan 13, 2026
29.60
31.50
29.50
30.43
29.61
49,321,734
Jan 12, 2026
30.61
30.80
29.22
29.73
28.93
42,981,101
Jan 9, 2026
29.17
30.13
29.08
30.08
29.27
37,201,312
Jan 8, 2026
29.74
30.25
29.00
29.30
28.51
47,421,300
Jan 7, 2026
30.00
30.56
29.60
30.07
29.26
67,911,802
Jan 6, 2026
29.31
30.36
29.09
29.79
28.99
64,739,400
Jan 5, 2026
28.55
29.18
28.26
28.47
27.70
65,867,192
Dec 31, 2025
27.02
27.68
26.94
27.47
26.73
51,057,104
Dec 30, 2025
26.00
27.35
25.82
27.18
26.45
48,046,705
Dec 29, 2025
27.70
27.78
26.38
26.43
25.72
52,608,912
Dec 26, 2025
26.78
27.65
26.71
27.42
26.68
35,618,339
Dec 25, 2025
26.66
26.82
26.26
26.67
25.95
20,579,166
Dec 24, 2025
26.88
26.99
26.46
26.88
26.16
22,477,811
Dec 23, 2025
26.66
27.27
26.38
26.77
26.05
28,134,776
Dec 22, 2025
26.56
27.07
26.54
26.72
26.00
40,391,993
Dec 19, 2025
25.47
26.56
25.16
26.40
25.69
38,463,924
Dec 18, 2025
25.56
25.99
25.33
25.41
24.73
22,343,220
Dec 17, 2025
24.90
25.72
24.73
25.44
24.76
28,532,727
Dec 16, 2025
25.51
25.68
24.46
24.72
24.05
42,453,970
Dec 15, 2025
25.30
26.20
25.30
25.68
24.99
24,646,797
Dec 12, 2025
26.45
26.53
25.86
25.91
25.21
27,251,037
Dec 11, 2025
26.57
26.88
25.90
25.95
25.25
32,010,497
Dec 10, 2025
26.21
26.45
25.91
26.30
25.59
26,225,770
Dec 9, 2025
26.72
26.82
25.85
26.26
25.55
44,643,878
Dec 8, 2025
27.25
27.37
26.42
27.23
26.50
41,084,867
Dec 5, 2025
25.77
27.60
25.77
27.20
26.47
64,444,942
Dec 4, 2025
26.23
26.32
25.61
25.80
25.11
39,678,156
Dec 3, 2025
24.92
26.12
24.91
25.78
25.09
45,876,007
Dec 2, 2025
25.00
25.09
24.62
24.92
24.25
25,529,738
Dec 1, 2025
25.25
25.44
24.70
25.00
24.33
49,557,084
Nov 28, 2025
24.03
24.62
23.97
24.52
23.86
25,406,333
Nov 27, 2025
24.45
24.78
24.09
24.10
23.45
31,897,774
Nov 26, 2025
24.45
24.68
23.87
23.94
23.30
37,535,193
Nov 25, 2025
24.30
24.69
24.01
24.31
23.66
36,805,844
Nov 24, 2025
24.50
24.77
23.88
24.04
23.39
45,228,519
Nov 21, 2025
24.42
24.88
23.94
24.37
23.71
36,620,771
Nov 20, 2025
25.14
25.50
24.80
24.91
24.24
28,791,591
Nov 19, 2025
24.58
25.31
24.54
25.10
24.42
38,195,862
Nov 18, 2025
25.11
25.29
24.31
24.65
23.99
67,118,694
Nov 17, 2025
25.61
26.10
25.26
25.52
24.83
52,211,354
Nov 14, 2025
26.58
26.58
25.72
25.73
25.04
60,145,462
Nov 13, 2025
27.35
27.53
26.51
26.98
26.25
58,192,952
Nov 12, 2025
26.60
27.99
26.34
27.00
26.27
50,932,235
Nov 11, 2025
27.33
27.48
26.28
26.65
25.93
39,377,338
Nov 10, 2025
27.33
28.20
26.72
27.16
26.43
56,591,814
Nov 7, 2025
26.94
27.75
26.74
27.12
26.39
55,197,978
Nov 6, 2025
24.97
27.20
24.95
26.96
26.23
64,543,829
Nov 5, 2025
24.70
25.30
24.11
25.05
24.38
43,135,040
Nov 4, 2025
25.90
26.50
24.98
25.35
24.67
63,970,985
Nov 3, 2025
25.10
26.20
24.55
26.14
25.44
80,267,591
Oct 31, 2025
25.34
25.35
24.58
24.73
24.06
39,223,125
Oct 30, 2025
24.70
25.86
24.70
25.18
24.50
60,200,343
