Shenzhen HeungKong Holding Co.,Ltd (SHA:600162)
China · Delayed Price · Currency is CNY 2.800
-0.140 (-4.76%)
Jun 30, 2026, 3:00 PM CST
SHA:600162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 2.87 | 2.91 | 2.73 | 2.80 | 2.80 | -4.76% | 166,956,537 |
| Jun 29, 2026 | 3.09 | 3.20 | 2.90 | 2.94 | 2.94 | -6.96% | 216,658,344 |
| Jun 26, 2026 | 3.45 | 3.50 | 3.16 | 3.16 | 3.16 | -9.71% | 259,553,321 |
| Jun 25, 2026 | 3.69 | 4.10 | 3.40 | 3.50 | 3.50 | -6.17% | 366,477,005 |
| Jun 24, 2026 | 3.83 | 3.95 | 3.67 | 3.73 | 3.73 | -3.87% | 223,812,499 |
| Jun 23, 2026 | 3.92 | 4.15 | 3.87 | 3.88 | 3.88 | -1.52% | 326,566,907 |
| Jun 22, 2026 | 3.70 | 3.94 | 3.61 | 3.94 | 3.94 | 10.06% | 251,450,928 |
| Jun 18, 2026 | 3.30 | 3.58 | 3.10 | 3.58 | 3.58 | 10.15% | 272,100,309 |
| Jun 17, 2026 | 3.46 | 3.48 | 3.16 | 3.25 | 3.25 | -6.88% | 284,220,160 |
| Jun 16, 2026 | 3.60 | 3.76 | 3.43 | 3.49 | 3.49 | -4.12% | 295,981,346 |
| Jun 15, 2026 | 3.30 | 3.65 | 3.29 | 3.64 | 3.64 | 4.90% | 388,009,900 |
| Jun 12, 2026 | 2.99 | 3.47 | 2.91 | 3.47 | 3.47 | 10.16% | 518,870,800 |
| Jun 11, 2026 | 3.21 | 3.45 | 2.96 | 3.15 | 3.15 | -4.26% | 439,193,800 |
| Jun 10, 2026 | 3.60 | 3.80 | 3.29 | 3.29 | 3.29 | -10.11% | 359,861,300 |
| Jun 9, 2026 | 3.70 | 3.87 | 3.33 | 3.66 | 3.66 | -1.08% | 440,922,100 |
| Jun 8, 2026 | 3.44 | 3.70 | 3.20 | 3.70 | 3.70 | 7.56% | 432,691,700 |
| Jun 5, 2026 | 3.38 | 3.50 | 3.24 | 3.44 | 3.44 | 0.58% | 394,183,800 |
| Jun 4, 2026 | 3.51 | 3.69 | 3.30 | 3.42 | 3.42 | 2.09% | 493,369,700 |
| Jun 3, 2026 | 3.18 | 3.43 | 2.95 | 3.35 | 3.35 | 4.36% | 478,682,900 |
| Jun 2, 2026 | 2.91 | 3.21 | 2.91 | 3.21 | 3.21 | 9.93% | 178,915,100 |
| Jun 1, 2026 | 2.75 | 3.06 | 2.51 | 2.92 | 2.92 | 4.66% | 503,323,100 |
| May 29, 2026 | 2.72 | 2.79 | 2.60 | 2.79 | 2.79 | 9.84% | 114,851,000 |
| May 28, 2026 | 2.47 | 2.54 | 2.25 | 2.54 | 2.54 | 9.96% | 281,029,700 |
| May 27, 2026 | 2.23 | 2.31 | 2.21 | 2.31 | 2.31 | 10.00% | 156,520,400 |
| May 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 9.95% | 29,303,450 |
| May 25, 2026 | 1.74 | 1.91 | 1.74 | 1.91 | 1.91 | 9.77% | 91,914,990 |
| May 22, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | - | 46,221,440 |
| May 21, 2026 | 1.81 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 49,624,150 |
| May 20, 2026 | 1.84 | 1.85 | 1.79 | 1.82 | 1.82 | -1.62% | 30,320,750 |
| May 19, 2026 | 1.82 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 31,537,000 |
| May 18, 2026 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | -0.55% | 32,037,400 |
| May 15, 2026 | 1.84 | 1.86 | 1.80 | 1.83 | 1.83 | -0.54% | 34,400,900 |
| May 14, 2026 | 1.92 | 1.94 | 1.84 | 1.84 | 1.84 | -4.17% | 32,944,940 |
| May 13, 2026 | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | - | 38,888,750 |
| May 12, 2026 | 1.93 | 1.96 | 1.90 | 1.92 | 1.92 | -1.03% | 36,056,120 |
| May 11, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 1.04% | 44,289,260 |
| May 8, 2026 | 1.89 | 1.93 | 1.88 | 1.92 | 1.92 | 1.59% | 48,701,950 |
| May 7, 2026 | 1.92 | 1.97 | 1.88 | 1.89 | 1.89 | -1.56% | 58,388,350 |
| May 6, 2026 | 1.91 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 62,606,480 |
| Apr 30, 2026 | 1.80 | 1.90 | 1.79 | 1.89 | 1.89 | 5.00% | 80,445,730 |
| Apr 29, 2026 | 1.72 | 1.82 | 1.72 | 1.80 | 1.80 | 4.05% | 52,687,750 |
| Apr 28, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 22,549,680 |
| Apr 27, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 28,410,100 |
| Apr 24, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.57% | 28,368,380 |
| Apr 23, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -1.13% | 27,476,430 |
| Apr 22, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 21,972,970 |
| Apr 21, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | - | 25,365,100 |
| Apr 20, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 31,647,350 |
| Apr 17, 2026 | 1.81 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 37,901,190 |
| Apr 16, 2026 | 1.81 | 1.83 | 1.79 | 1.82 | 1.82 | 0.55% | 35,641,900 |