Shenzhen HeungKong Holding Co.,Ltd (SHA:600162)
China · Delayed Price · Currency is CNY 4.340
-0.050 (-1.14%)
Sep 29, 2026, 2:35 PM CST
SHA:600162 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.47 | 4.50 | 4.24 | 4.35 | 4.35 | -5.23% | 126,657,737 |
| Sep 23, 2026 | 4.91 | 5.07 | 4.54 | 4.59 | 4.59 | -6.13% | 179,109,200 |
| Sep 22, 2026 | 4.72 | 4.96 | 4.71 | 4.89 | 4.89 | 3.38% | 129,304,925 |
| Sep 21, 2026 | 4.61 | 4.81 | 4.59 | 4.73 | 4.73 | 2.16% | 84,481,000 |
| Sep 18, 2026 | 4.53 | 4.69 | 4.48 | 4.63 | 4.63 | 2.21% | 71,884,090 |
| Sep 17, 2026 | 4.70 | 4.71 | 4.50 | 4.53 | 4.53 | -3.82% | 82,093,560 |
| Sep 16, 2026 | 4.52 | 4.75 | 4.39 | 4.71 | 4.71 | 4.90% | 97,692,959 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | -4.87% | 96,531,820 |
| Sep 14, 2026 | 4.61 | 4.75 | 4.48 | 4.72 | 4.72 | 2.39% | 128,916,000 |
| Sep 11, 2026 | 4.90 | 4.94 | 4.56 | 4.61 | 4.61 | -6.68% | 107,731,303 |
| Sep 10, 2026 | 5.22 | 5.22 | 4.92 | 4.94 | 4.94 | -5.36% | 121,700,226 |
| Sep 9, 2026 | 5.55 | 5.63 | 5.18 | 5.22 | 5.22 | -5.09% | 242,929,583 |
| Sep 8, 2026 | 5.10 | 5.50 | 5.01 | 5.50 | 5.50 | 10.00% | 182,830,667 |
| Sep 7, 2026 | 4.71 | 5.03 | 4.66 | 5.00 | 5.00 | 6.61% | 183,325,900 |
| Sep 4, 2026 | 4.75 | 4.97 | 4.65 | 4.69 | 4.69 | -1.47% | 163,516,338 |
| Sep 3, 2026 | 4.71 | 4.84 | 4.65 | 4.76 | 4.76 | -0.83% | 167,729,211 |
| Sep 2, 2026 | 4.96 | 5.06 | 4.70 | 4.80 | 4.80 | -2.44% | 226,149,000 |
| Sep 1, 2026 | 4.90 | 5.19 | 4.85 | 4.92 | 4.92 | -1.01% | 325,878,559 |
| Aug 31, 2026 | 5.90 | 5.90 | 4.95 | 4.97 | 4.97 | -7.28% | 441,954,660 |
| Aug 28, 2026 | 5.10 | 5.36 | 5.07 | 5.36 | 5.36 | 10.06% | 153,441,323 |
| Aug 27, 2026 | 4.43 | 4.87 | 4.40 | 4.87 | 4.87 | 9.93% | 135,084,357 |
| Aug 26, 2026 | 4.32 | 4.53 | 4.27 | 4.43 | 4.43 | 2.55% | 180,786,444 |
| Aug 25, 2026 | 4.02 | 4.47 | 4.02 | 4.32 | 4.32 | 6.40% | 194,659,963 |
| Aug 24, 2026 | 4.14 | 4.14 | 3.96 | 4.06 | 4.06 | -2.87% | 127,116,397 |
| Aug 21, 2026 | 4.29 | 4.44 | 4.06 | 4.18 | 4.18 | -0.24% | 177,788,422 |
| Aug 20, 2026 | 4.20 | 4.40 | 3.99 | 4.19 | 4.19 | 3.46% | 184,475,100 |
| Aug 19, 2026 | 4.22 | 4.35 | 4.04 | 4.05 | 4.05 | -5.81% | 178,350,100 |
| Aug 18, 2026 | 4.45 | 4.62 | 4.20 | 4.30 | 4.30 | -2.27% | 195,313,600 |
| Aug 17, 2026 | 4.66 | 4.80 | 4.28 | 4.40 | 4.40 | -6.38% | 236,968,200 |
| Aug 14, 2026 | 4.57 | 4.70 | 4.25 | 4.70 | 4.70 | 2.84% | 311,565,300 |
| Aug 13, 2026 | 5.00 | 5.19 | 4.56 | 4.57 | 4.57 | -3.18% | 393,908,400 |
| Aug 12, 2026 | 4.70 | 4.72 | 4.41 | 4.72 | 4.72 | 10.02% | 170,201,400 |
| Aug 11, 2026 | 3.86 | 4.29 | 3.86 | 4.29 | 4.29 | 10.00% | 96,089,690 |
| Aug 10, 2026 | 3.70 | 3.99 | 3.70 | 3.90 | 3.90 | 4.84% | 183,088,300 |
| Aug 7, 2026 | 3.41 | 3.78 | 3.35 | 3.72 | 3.72 | 5.98% | 233,867,700 |
| Aug 6, 2026 | 3.34 | 3.67 | 3.25 | 3.51 | 3.51 | 3.85% | 242,980,700 |
| Aug 5, 2026 | 3.20 | 3.56 | 3.07 | 3.38 | 3.38 | 4.32% | 268,452,600 |
| Aug 4, 2026 | 3.05 | 3.28 | 3.05 | 3.24 | 3.24 | 4.52% | 217,299,700 |
| Aug 3, 2026 | 3.20 | 3.41 | 3.07 | 3.10 | 3.10 | -2.52% | 242,997,300 |
| Jul 31, 2026 | 2.87 | 3.18 | 2.80 | 3.18 | 3.18 | 10.03% | 275,160,517 |
| Jul 30, 2026 | 2.65 | 2.89 | 2.63 | 2.89 | 2.89 | 9.89% | 116,894,467 |
| Jul 29, 2026 | 2.67 | 2.73 | 2.55 | 2.63 | 2.63 | -1.87% | 137,351,616 |
| Jul 28, 2026 | 2.74 | 2.88 | 2.65 | 2.68 | 2.68 | -4.11% | 166,673,490 |
| Jul 27, 2026 | 2.69 | 2.82 | 2.60 | 2.80 | 2.80 | 2.94% | 204,522,516 |
| Jul 24, 2026 | 2.58 | 2.90 | 2.51 | 2.72 | 2.72 | 2.64% | 234,498,715 |
| Jul 23, 2026 | 2.48 | 2.71 | 2.44 | 2.65 | 2.65 | 3.92% | 216,798,140 |
| Jul 22, 2026 | 2.52 | 2.76 | 2.47 | 2.55 | 2.55 | -2.30% | 215,659,615 |
| Jul 21, 2026 | 2.57 | 2.76 | 2.48 | 2.61 | 2.61 | -5.09% | 262,437,617 |
| Jul 20, 2026 | 2.76 | 3.05 | 2.75 | 2.75 | 2.75 | -10.13% | 308,948,586 |
| Jul 17, 2026 | 2.90 | 3.06 | 2.77 | 3.06 | 3.05 | 10.07% | 379,292,963 |