Shenzhen Huakong Seg Co., Ltd. (SHE:000068)
China · Delayed Price · Currency is CNY 3.490
-0.060 (-1.69%)
At close: Mar 9, 2026
Shenzhen Huakong Seg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.51 | 3.55 | 3.47 | 3.49 | 3.49 | -1.69% | 11,253,500 |
| Mar 6, 2026 | 3.45 | 3.55 | 3.44 | 3.55 | 3.55 | 2.01% | 13,756,821 |
| Mar 5, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 3.26% | 15,918,300 |
| Mar 4, 2026 | 3.40 | 3.43 | 3.35 | 3.37 | 3.37 | -1.46% | 13,259,120 |
| Mar 3, 2026 | 3.50 | 3.53 | 3.41 | 3.42 | 3.42 | -1.72% | 16,619,700 |
| Mar 2, 2026 | 3.54 | 3.59 | 3.44 | 3.48 | 3.48 | -3.06% | 20,796,400 |
| Feb 27, 2026 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | - | 14,028,100 |
| Feb 26, 2026 | 3.61 | 3.63 | 3.54 | 3.59 | 3.59 | 0.84% | 17,843,800 |
| Feb 25, 2026 | 3.57 | 3.61 | 3.55 | 3.56 | 3.56 | - | 11,395,698 |
| Feb 24, 2026 | 3.50 | 3.57 | 3.49 | 3.56 | 3.56 | 2.59% | 11,742,320 |
| Feb 13, 2026 | 3.50 | 3.53 | 3.46 | 3.47 | 3.47 | -1.14% | 9,041,200 |
| Feb 12, 2026 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | -1.13% | 9,907,800 |
| Feb 11, 2026 | 3.56 | 3.59 | 3.52 | 3.55 | 3.55 | -0.28% | 9,980,189 |
| Feb 10, 2026 | 3.57 | 3.61 | 3.55 | 3.56 | 3.56 | - | 14,885,380 |
| Feb 9, 2026 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | 0.85% | 13,274,400 |
| Feb 6, 2026 | 3.49 | 3.55 | 3.48 | 3.53 | 3.53 | 0.57% | 9,212,962 |
| Feb 5, 2026 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.40% | 10,791,740 |
| Feb 4, 2026 | 3.50 | 3.56 | 3.49 | 3.56 | 3.56 | 1.42% | 10,865,200 |
| Feb 3, 2026 | 3.47 | 3.51 | 3.44 | 3.51 | 3.51 | 2.33% | 10,953,168 |
| Feb 2, 2026 | 3.48 | 3.52 | 3.43 | 3.43 | 3.43 | -1.72% | 12,202,600 |
| Jan 30, 2026 | 3.46 | 3.52 | 3.44 | 3.49 | 3.49 | 0.58% | 11,592,600 |
| Jan 29, 2026 | 3.49 | 3.54 | 3.46 | 3.47 | 3.47 | -1.14% | 12,883,300 |
| Jan 28, 2026 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | -0.28% | 13,726,640 |
| Jan 27, 2026 | 3.52 | 3.70 | 3.47 | 3.52 | 3.52 | 0.28% | 22,552,680 |
| Jan 26, 2026 | 3.56 | 3.57 | 3.46 | 3.51 | 3.51 | -1.13% | 16,303,160 |
| Jan 23, 2026 | 3.47 | 3.55 | 3.44 | 3.55 | 3.55 | 2.60% | 17,507,900 |
| Jan 22, 2026 | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | 1.17% | 11,979,700 |
| Jan 21, 2026 | 3.40 | 3.42 | 3.37 | 3.42 | 3.42 | - | 8,780,107 |
| Jan 20, 2026 | 3.40 | 3.45 | 3.38 | 3.42 | 3.42 | 0.29% | 12,153,640 |
| Jan 19, 2026 | 3.33 | 3.42 | 3.33 | 3.41 | 3.41 | 1.79% | 12,727,100 |
| Jan 16, 2026 | 3.38 | 3.40 | 3.31 | 3.35 | 3.35 | -0.89% | 15,729,700 |
| Jan 15, 2026 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | -0.59% | 14,135,685 |
| Jan 14, 2026 | 3.45 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 23,085,400 |
| Jan 13, 2026 | 3.47 | 3.50 | 3.42 | 3.46 | 3.46 | - | 19,152,890 |
| Jan 12, 2026 | 3.45 | 3.50 | 3.44 | 3.46 | 3.46 | 0.29% | 17,346,680 |
| Jan 9, 2026 | 3.40 | 3.46 | 3.38 | 3.45 | 3.45 | 1.17% | 15,783,380 |
| Jan 8, 2026 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 1.19% | 11,434,300 |
| Jan 7, 2026 | 3.45 | 3.46 | 3.36 | 3.37 | 3.37 | -2.60% | 14,657,400 |
| Jan 6, 2026 | 3.44 | 3.47 | 3.41 | 3.46 | 3.46 | 1.17% | 10,874,760 |
| Jan 5, 2026 | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | 1.18% | 9,110,378 |
| Dec 31, 2025 | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | - | 9,661,400 |
| Dec 30, 2025 | 3.41 | 3.41 | 3.36 | 3.38 | 3.38 | -0.88% | 7,716,438 |
| Dec 29, 2025 | 3.43 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 7,426,800 |
| Dec 26, 2025 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | -0.87% | 10,041,850 |
| Dec 25, 2025 | 3.40 | 3.47 | 3.40 | 3.46 | 3.46 | 1.47% | 8,659,002 |
| Dec 24, 2025 | 3.40 | 3.44 | 3.37 | 3.41 | 3.41 | 0.59% | 7,449,292 |
| Dec 23, 2025 | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | -1.74% | 9,787,047 |
| Dec 22, 2025 | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | -0.58% | 8,441,300 |
| Dec 19, 2025 | 3.38 | 3.48 | 3.38 | 3.47 | 3.47 | 2.06% | 12,240,240 |
| Dec 18, 2025 | 3.41 | 3.45 | 3.38 | 3.40 | 3.40 | -0.29% | 9,863,100 |