Shenzhen HeungKong Holding Co.,Ltd (SHA:600162)
China · Delayed Price · Currency is CNY 1.730
-0.020 (-1.14%)
Apr 28, 2026, 3:00 PM CST
SHA:600162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | - | -1.14% | 16,122,100 |
| 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 |
| Apr 15, 2026 | 1.91 | 1.93 | 1.81 | 1.81 | 1.81 | -5.24% | 67,428,400 |
| Apr 14, 2026 | 1.82 | 1.95 | 1.81 | 1.91 | 1.91 | 4.95% | 98,131,300 |
| Apr 13, 2026 | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | 2.82% | 40,799,813 |
| Apr 10, 2026 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | 1.14% | 25,161,650 |
| Apr 9, 2026 | 1.78 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 30,519,392 |
| Apr 8, 2026 | 1.74 | 1.78 | 1.73 | 1.78 | 1.78 | 3.49% | 35,484,230 |
| Apr 7, 2026 | 1.68 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | 25,012,570 |
| Apr 3, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 33,725,830 |
| Apr 2, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -2.81% | 35,107,890 |
| Apr 1, 2026 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | - | 32,192,460 |
| Mar 31, 2026 | 1.80 | 1.86 | 1.78 | 1.78 | 1.78 | -1.66% | 31,623,100 |
| Mar 30, 2026 | 1.82 | 1.83 | 1.76 | 1.81 | 1.81 | -1.09% | 30,816,560 |
| Mar 27, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 37,122,100 |
| Mar 26, 2026 | 1.84 | 1.88 | 1.82 | 1.82 | 1.82 | -1.09% | 36,406,870 |
| Mar 25, 2026 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 3.37% | 42,643,300 |
| Mar 24, 2026 | 1.72 | 1.78 | 1.70 | 1.78 | 1.78 | 5.95% | 54,862,700 |
| Mar 23, 2026 | 1.79 | 1.80 | 1.67 | 1.68 | 1.68 | -7.18% | 57,929,620 |
| Mar 20, 2026 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 34,998,100 |
| Mar 19, 2026 | 1.87 | 1.89 | 1.83 | 1.84 | 1.84 | -2.13% | 31,530,410 |
| Mar 18, 2026 | 1.92 | 1.93 | 1.86 | 1.88 | 1.88 | -2.59% | 42,999,500 |
| Mar 17, 2026 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 1.58% | 64,087,560 |
| Mar 16, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 31,704,750 |
| Mar 13, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 38,031,700 |
| Mar 12, 2026 | 1.88 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 34,692,600 |
| Mar 11, 2026 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | 29,484,850 |
| Mar 10, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 26,015,400 |
| Mar 9, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -1.06% | 34,214,300 |
| Mar 6, 2026 | 1.82 | 1.89 | 1.81 | 1.88 | 1.88 | 2.73% | 44,491,130 |
| Mar 5, 2026 | 1.81 | 1.84 | 1.80 | 1.83 | 1.83 | 1.67% | 38,118,020 |
| Mar 4, 2026 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -1.10% | 41,716,160 |
| Mar 3, 2026 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -2.67% | 44,204,920 |
| Mar 2, 2026 | 1.89 | 1.91 | 1.85 | 1.87 | 1.87 | -2.09% | 48,141,630 |
| Feb 27, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 1.06% | 34,743,910 |
| Feb 26, 2026 | 1.95 | 1.96 | 1.88 | 1.89 | 1.89 | -3.08% | 52,771,700 |
| Feb 25, 2026 | 1.90 | 1.98 | 1.89 | 1.95 | 1.95 | 3.17% | 73,795,320 |
| Feb 24, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 27,391,910 |
| Feb 13, 2026 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 36,043,100 |
| Feb 12, 2026 | 1.93 | 1.95 | 1.89 | 1.89 | 1.89 | -2.07% | 36,691,777 |
| Feb 11, 2026 | 1.92 | 1.95 | 1.90 | 1.93 | 1.93 | 0.52% | 34,480,080 |
| Feb 10, 2026 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | -0.52% | 34,573,350 |
| Feb 9, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 2.12% | 55,715,220 |