Shenzhen HeungKong Holding Co.,Ltd (SHA:600162)
China · Delayed Price · Currency is CNY 2.080
-0.030 (-1.42%)
Sep 30, 2025, 3:00 PM CST
SHA:600162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.10 | 2.13 | 2.07 | 2.08 | 2.08 | -1.42% | 145,497,256 |
| Sep 29, 2025 | 2.09 | 2.15 | 2.07 | 2.11 | 2.11 | 1.93% | 170,856,445 |
| Sep 26, 2025 | 2.12 | 2.16 | 2.07 | 2.07 | 2.07 | -3.72% | 190,290,411 |
| Sep 25, 2025 | 2.21 | 2.26 | 2.14 | 2.15 | 2.15 | -2.27% | 233,828,234 |
| Sep 24, 2025 | 2.26 | 2.39 | 2.20 | 2.20 | 2.20 | -9.47% | 331,522,273 |
| Sep 23, 2025 | 2.49 | 2.56 | 2.43 | 2.43 | 2.43 | -10.00% | 258,043,596 |
| Sep 22, 2025 | 2.70 | 2.99 | 2.69 | 2.70 | 2.70 | -9.70% | 488,615,271 |
| Sep 19, 2025 | 3.17 | 3.17 | 2.86 | 2.99 | 2.99 | 3.82% | 601,260,600 |
| Sep 18, 2025 | 2.73 | 2.88 | 2.72 | 2.88 | 2.88 | 9.92% | 98,203,351 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.44 | 2.62 | 2.62 | 10.08% | 342,569,532 |
| Sep 16, 2025 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | 10.19% | 74,436,218 |
| Sep 15, 2025 | 2.09 | 2.16 | 2.06 | 2.16 | 2.16 | 10.20% | 137,822,571 |
| Sep 12, 2025 | 1.79 | 1.96 | 1.79 | 1.96 | 1.96 | 10.11% | 139,069,524 |
| Sep 11, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | -0.56% | 38,905,351 |
| Sep 10, 2025 | 1.76 | 1.80 | 1.74 | 1.79 | 1.79 | 2.29% | 50,259,630 |
| Sep 9, 2025 | 1.73 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 54,060,708 |
| Sep 8, 2025 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 1.17% | 39,675,318 |
| Sep 5, 2025 | 1.69 | 1.71 | 1.65 | 1.71 | 1.71 | 1.18% | 36,240,100 |
| Sep 4, 2025 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 34,579,110 |
| Sep 3, 2025 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | 35,250,168 |
| Sep 2, 2025 | 1.70 | 1.74 | 1.68 | 1.73 | 1.73 | 2.37% | 49,717,503 |
| Sep 1, 2025 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 37,277,189 |
| Aug 29, 2025 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 39,215,200 |
| Aug 28, 2025 | 1.72 | 1.75 | 1.67 | 1.71 | 1.71 | -0.58% | 39,760,140 |
| Aug 27, 2025 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -3.37% | 44,214,561 |
| Aug 26, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 32,308,490 |
| Aug 25, 2025 | 1.74 | 1.81 | 1.73 | 1.78 | 1.78 | 2.89% | 64,240,776 |
| Aug 22, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | - | 32,352,330 |
| Aug 21, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | - | 27,407,800 |
| Aug 20, 2025 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 1.17% | 28,186,683 |
| Aug 19, 2025 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 34,997,664 |
| Aug 18, 2025 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 31,934,258 |
| Aug 15, 2025 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 28,443,916 |
| Aug 14, 2025 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 32,392,902 |
| Aug 13, 2025 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 21,502,077 |
| Aug 12, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.59% | 21,260,017 |
| Aug 11, 2025 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 30,540,650 |
| Aug 8, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | - | 20,988,200 |
| Aug 7, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 16,672,000 |
| Aug 6, 2025 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 21,411,000 |
| Aug 5, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 23,205,502 |
| Aug 4, 2025 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | - | 19,543,252 |
| Aug 1, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 20,431,778 |
| Jul 31, 2025 | 1.72 | 1.73 | 1.67 | 1.68 | 1.68 | -2.89% | 29,831,268 |
| Jul 30, 2025 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 23,847,148 |
| Jul 29, 2025 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 27,426,050 |
| Jul 28, 2025 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 26,086,653 |
| Jul 25, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.13% | 26,978,418 |
| Jul 24, 2025 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 2.31% | 31,416,748 |
| Jul 23, 2025 | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 43,291,300 |