Shenzhen HeungKong Holding Co.,Ltd (SHA:600162)
China · Delayed Price · Currency is CNY 4.720
+0.430 (10.02%)
Aug 12, 2026, 3:00 PM CST
SHA:600162 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.71 | 2.78 | 2.46 | 2.78 | 2.78 | 9.88% | 345,190,347 |
| Jul 15, 2026 | 2.30 | 2.53 | 2.30 | 2.53 | 2.53 | 10.00% | 64,678,482 |
| Jul 14, 2026 | 2.22 | 2.32 | 2.13 | 2.30 | 2.30 | 3.60% | 81,405,250 |
| Jul 13, 2026 | 2.39 | 2.43 | 2.20 | 2.22 | 2.22 | -7.88% | 99,023,956 |
| Jul 10, 2026 | 2.37 | 2.51 | 2.33 | 2.41 | 2.41 | 1.26% | 133,258,636 |
| Jul 9, 2026 | 2.29 | 2.41 | 2.25 | 2.38 | 2.38 | 3.93% | 145,664,270 |
| Jul 8, 2026 | 2.35 | 2.37 | 2.25 | 2.29 | 2.29 | -0.43% | 99,919,862 |
| Jul 7, 2026 | 2.43 | 2.43 | 2.28 | 2.30 | 2.30 | -5.35% | 102,486,192 |
| Jul 6, 2026 | 2.50 | 2.58 | 2.40 | 2.43 | 2.43 | -2.80% | 131,213,048 |
| Jul 3, 2026 | 2.61 | 2.72 | 2.48 | 2.50 | 2.50 | -2.34% | 146,191,595 |
| Jul 2, 2026 | 2.65 | 2.76 | 2.54 | 2.56 | 2.56 | -5.19% | 155,831,282 |
| Jul 1, 2026 | 2.81 | 2.84 | 2.66 | 2.70 | 2.70 | -3.57% | 152,036,230 |
| 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 | 2.93 | -6.96% | 216,658,344 |
| Jun 26, 2026 | 3.45 | 3.50 | 3.16 | 3.16 | 3.15 | -9.71% | 259,553,321 |
| Jun 25, 2026 | 3.69 | 4.10 | 3.40 | 3.50 | 3.49 | -6.17% | 366,477,005 |
| Jun 24, 2026 | 3.83 | 3.95 | 3.67 | 3.73 | 3.72 | -3.87% | 223,812,499 |
| Jun 23, 2026 | 3.92 | 4.15 | 3.87 | 3.88 | 3.87 | -1.52% | 326,566,907 |
| Jun 22, 2026 | 3.70 | 3.94 | 3.61 | 3.94 | 3.93 | 10.06% | 251,450,928 |
| Jun 18, 2026 | 3.30 | 3.58 | 3.10 | 3.58 | 3.57 | 10.15% | 272,100,300 |
| Jun 17, 2026 | 3.46 | 3.48 | 3.16 | 3.25 | 3.24 | -6.88% | 284,220,100 |
| Jun 16, 2026 | 3.60 | 3.76 | 3.43 | 3.49 | 3.48 | -4.12% | 295,981,300 |
| Jun 15, 2026 | 3.30 | 3.65 | 3.29 | 3.64 | 3.63 | 4.90% | 388,009,900 |
| Jun 12, 2026 | 2.99 | 3.47 | 2.91 | 3.47 | 3.46 | 10.16% | 518,870,800 |
| Jun 11, 2026 | 3.21 | 3.45 | 2.96 | 3.15 | 3.14 | -4.26% | 439,193,800 |
| Jun 10, 2026 | 3.60 | 3.80 | 3.29 | 3.29 | 3.28 | -10.11% | 359,861,300 |
| Jun 9, 2026 | 3.70 | 3.87 | 3.33 | 3.66 | 3.65 | -1.08% | 440,922,133 |
| Jun 8, 2026 | 3.44 | 3.70 | 3.20 | 3.70 | 3.69 | 7.56% | 432,691,703 |
| Jun 5, 2026 | 3.38 | 3.50 | 3.24 | 3.44 | 3.43 | 0.58% | 394,183,800 |
| Jun 4, 2026 | 3.51 | 3.69 | 3.30 | 3.42 | 3.41 | 2.09% | 493,369,700 |
| Jun 3, 2026 | 3.18 | 3.43 | 2.95 | 3.35 | 3.34 | 4.36% | 478,682,900 |
| Jun 2, 2026 | 2.91 | 3.21 | 2.91 | 3.21 | 3.20 | 9.93% | 178,915,100 |