Shenzhen HeungKong Holding Co.,Ltd (SHA:600162)
China · Delayed Price · Currency is CNY 3.330
+0.020 (0.60%)
Oct 23, 2026, 2:55 PM CST
SHA:600162 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.26 | 3.36 | 3.07 | 3.33 | 3.33 | 0.60% | 73,399,245 |
| Oct 22, 2026 | 3.58 | 3.60 | 3.29 | 3.31 | 3.31 | -7.28% | 64,345,010 |
| Oct 21, 2026 | 3.61 | 3.65 | 3.55 | 3.57 | 3.57 | 0.56% | 58,620,303 |
| Oct 20, 2026 | 3.45 | 3.58 | 3.42 | 3.55 | 3.55 | 2.90% | 52,053,385 |
| Oct 19, 2026 | 3.57 | 3.57 | 3.35 | 3.45 | 3.45 | -3.90% | 68,212,312 |
| Oct 16, 2026 | 3.69 | 3.73 | 3.55 | 3.59 | 3.59 | -1.10% | 60,819,897 |
| Oct 15, 2026 | 3.71 | 3.79 | 3.59 | 3.63 | 3.63 | -5.22% | 65,271,085 |
| Oct 14, 2026 | 3.93 | 3.95 | 3.80 | 3.83 | 3.83 | -2.79% | 43,634,110 |
| Oct 13, 2026 | 3.80 | 3.98 | 3.63 | 3.94 | 3.94 | 0.25% | 75,910,020 |
| Oct 12, 2026 | 4.13 | 4.15 | 3.92 | 3.93 | 3.93 | -5.76% | 54,978,300 |
| Oct 9, 2026 | 4.17 | 4.19 | 3.96 | 4.17 | 4.17 | 0.24% | 78,949,089 |
| Oct 8, 2026 | 4.25 | 4.31 | 4.12 | 4.16 | 4.16 | -2.35% | 53,641,400 |
| Sep 30, 2026 | 4.37 | 4.40 | 4.21 | 4.26 | 4.26 | -1.39% | 68,831,663 |
| Sep 29, 2026 | 4.40 | 4.46 | 4.28 | 4.32 | 4.32 | -1.59% | 57,927,411 |
| Sep 28, 2026 | 4.38 | 4.41 | 4.18 | 4.39 | 4.39 | 0.92% | 94,873,506 |
| 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 |