Shenzhen Huakong Seg Co., Ltd. (SHE:000068)
China · Delayed Price · Currency is CNY 3.470
+0.130 (3.89%)
May 13, 2026, 3:04 PM CST
Shenzhen Huakong Seg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.33 | 3.51 | 3.33 | 3.47 | 3.47 | 3.89% | 45,839,975 |
| May 12, 2026 | 3.24 | 3.45 | 3.20 | 3.34 | 3.34 | 2.77% | 36,241,215 |
| May 11, 2026 | 3.30 | 3.32 | 3.22 | 3.25 | 3.25 | -1.22% | 20,039,971 |
| May 8, 2026 | 3.27 | 3.30 | 3.26 | 3.29 | 3.29 | 0.61% | 11,090,365 |
| May 7, 2026 | 3.30 | 3.33 | 3.26 | 3.27 | 3.27 | - | 15,155,831 |
| May 6, 2026 | 3.30 | 3.31 | 3.23 | 3.27 | 3.27 | -0.30% | 13,490,900 |
| Apr 30, 2026 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | - | 11,687,000 |
| Apr 29, 2026 | 3.19 | 3.31 | 3.18 | 3.28 | 3.28 | 2.82% | 17,017,384 |
| Apr 28, 2026 | 3.29 | 3.30 | 3.13 | 3.19 | 3.19 | -3.92% | 22,603,801 |
| Apr 27, 2026 | 3.24 | 3.32 | 3.17 | 3.32 | 3.32 | 2.79% | 15,752,000 |
| Apr 24, 2026 | 3.17 | 3.25 | 3.16 | 3.23 | 3.23 | 1.25% | 12,172,698 |
| Apr 23, 2026 | 3.19 | 3.22 | 3.15 | 3.19 | 3.19 | - | 11,792,995 |
| Apr 22, 2026 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -1.24% | 7,953,966 |
| Apr 21, 2026 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | -0.62% | 10,149,800 |
| Apr 20, 2026 | 3.25 | 3.26 | 3.21 | 3.25 | 3.25 | 0.31% | 7,246,500 |
| Apr 17, 2026 | 3.31 | 3.32 | 3.23 | 3.24 | 3.24 | -2.11% | 10,852,700 |
| Apr 16, 2026 | 3.27 | 3.32 | 3.23 | 3.31 | 3.31 | 1.53% | 7,975,661 |
| Apr 15, 2026 | 3.32 | 3.33 | 3.25 | 3.26 | 3.26 | -1.81% | 8,514,601 |
| Apr 14, 2026 | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.30% | 8,659,577 |
| Apr 13, 2026 | 3.31 | 3.36 | 3.29 | 3.33 | 3.33 | - | 8,554,276 |
| Apr 10, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | 0.91% | 10,196,540 |
| Apr 9, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 8,279,200 |
| Apr 8, 2026 | 3.34 | 3.37 | 3.29 | 3.37 | 3.37 | 2.74% | 11,842,670 |
| Apr 7, 2026 | 3.21 | 3.30 | 3.17 | 3.28 | 3.28 | 2.82% | 13,409,300 |
| Apr 3, 2026 | 3.34 | 3.35 | 3.17 | 3.19 | 3.19 | -3.33% | 15,716,600 |
| Apr 2, 2026 | 3.35 | 3.38 | 3.26 | 3.30 | 3.30 | -1.49% | 13,368,200 |
| Apr 1, 2026 | 3.43 | 3.47 | 3.33 | 3.35 | 3.35 | -1.18% | 16,644,500 |
| Mar 31, 2026 | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | -1.45% | 10,414,595 |
| Mar 30, 2026 | 3.42 | 3.46 | 3.36 | 3.44 | 3.44 | 0.29% | 13,756,554 |
| Mar 27, 2026 | 3.32 | 3.44 | 3.32 | 3.43 | 3.43 | 1.78% | 16,328,100 |
| Mar 26, 2026 | 3.47 | 3.50 | 3.35 | 3.37 | 3.37 | -1.46% | 21,394,300 |
| Mar 25, 2026 | 3.36 | 3.45 | 3.31 | 3.42 | 3.42 | 2.40% | 20,733,290 |
| Mar 24, 2026 | 3.23 | 3.35 | 3.18 | 3.34 | 3.34 | 6.03% | 20,689,900 |
| Mar 23, 2026 | 3.29 | 3.32 | 3.13 | 3.15 | 3.15 | -6.25% | 18,124,090 |
| Mar 20, 2026 | 3.44 | 3.48 | 3.34 | 3.36 | 3.36 | -2.33% | 16,250,490 |
| Mar 19, 2026 | 3.47 | 3.52 | 3.43 | 3.44 | 3.44 | -1.71% | 15,144,618 |
| Mar 18, 2026 | 3.49 | 3.50 | 3.43 | 3.50 | 3.50 | 1.16% | 12,155,619 |
| Mar 17, 2026 | 3.48 | 3.54 | 3.46 | 3.46 | 3.46 | -1.14% | 15,480,930 |
| Mar 16, 2026 | 3.46 | 3.52 | 3.43 | 3.50 | 3.50 | 1.45% | 14,658,600 |
| Mar 13, 2026 | 3.45 | 3.54 | 3.43 | 3.45 | 3.45 | - | 16,370,300 |
| Mar 12, 2026 | 3.50 | 3.52 | 3.44 | 3.45 | 3.45 | -1.15% | 14,451,780 |
| Mar 11, 2026 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -1.13% | 12,949,400 |
| Mar 10, 2026 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 1.15% | 13,287,800 |
| 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 |