Shenzhen Huakong Seg Co., Ltd. (SHE:000068)
China · Delayed Price · Currency is CNY 2.670
+0.030 (1.14%)
Jul 14, 2026, 11:05 AM CST
Shenzhen Huakong Seg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2.70 | 2.73 | 2.60 | 2.64 | 2.64 | -2.94% | 15,141,500 |
| Jul 10, 2026 | 2.68 | 2.77 | 2.63 | 2.72 | 2.72 | 1.49% | 17,917,229 |
| Jul 9, 2026 | 2.73 | 2.75 | 2.63 | 2.68 | 2.68 | -2.19% | 14,191,046 |
| Jul 8, 2026 | 2.75 | 2.79 | 2.71 | 2.74 | 2.74 | -0.72% | 11,640,500 |
| Jul 7, 2026 | 2.82 | 2.86 | 2.74 | 2.76 | 2.76 | -3.16% | 16,246,100 |
| Jul 6, 2026 | 3.05 | 3.07 | 2.84 | 2.85 | 2.85 | -4.68% | 21,989,100 |
| Jul 3, 2026 | 3.03 | 3.06 | 2.93 | 2.99 | 2.99 | 0.34% | 23,195,500 |
| Jul 2, 2026 | 3.35 | 3.35 | 2.96 | 2.98 | 2.98 | -4.18% | 48,448,001 |
| Jul 1, 2026 | 2.85 | 3.11 | 2.84 | 3.11 | 3.11 | 9.89% | 19,738,700 |
| Jun 30, 2026 | 2.78 | 2.85 | 2.75 | 2.83 | 2.83 | 0.71% | 15,149,970 |
| Jun 29, 2026 | 2.80 | 2.91 | 2.74 | 2.81 | 2.81 | -0.71% | 18,314,200 |
| Jun 26, 2026 | 2.95 | 2.98 | 2.82 | 2.83 | 2.83 | -3.74% | 21,566,890 |
| Jun 25, 2026 | 2.99 | 3.00 | 2.86 | 2.94 | 2.94 | -1.67% | 27,378,230 |
| Jun 24, 2026 | 3.14 | 3.15 | 2.91 | 2.99 | 2.99 | -5.68% | 38,858,850 |
| Jun 23, 2026 | 3.15 | 3.28 | 3.12 | 3.17 | 3.17 | -0.31% | 27,823,900 |
| Jun 22, 2026 | 3.28 | 3.33 | 3.14 | 3.18 | 3.18 | -2.75% | 31,546,700 |
| Jun 18, 2026 | 3.42 | 3.42 | 3.22 | 3.27 | 3.27 | -4.66% | 40,229,440 |
| Jun 17, 2026 | 3.42 | 3.44 | 3.30 | 3.43 | 3.43 | 0.29% | 34,037,200 |
| Jun 16, 2026 | 3.38 | 3.43 | 3.29 | 3.42 | 3.42 | 0.29% | 31,142,100 |
| Jun 15, 2026 | 3.47 | 3.53 | 3.37 | 3.41 | 3.41 | -1.45% | 37,028,242 |
| Jun 12, 2026 | 3.48 | 3.52 | 3.34 | 3.46 | 3.46 | - | 43,315,700 |
| Jun 11, 2026 | 3.46 | 3.58 | 3.40 | 3.46 | 3.46 | -2.26% | 44,778,164 |
| Jun 10, 2026 | 3.77 | 3.79 | 3.50 | 3.54 | 3.54 | -6.60% | 82,448,913 |
| Jun 9, 2026 | 3.99 | 4.22 | 3.67 | 3.79 | 3.79 | -3.32% | 133,914,477 |
| Jun 8, 2026 | 3.50 | 3.92 | 3.48 | 3.92 | 3.92 | 10.11% | 58,801,668 |
| Jun 5, 2026 | 3.25 | 3.56 | 3.24 | 3.56 | 3.56 | 9.88% | 90,966,842 |
| Jun 4, 2026 | 3.21 | 3.25 | 3.15 | 3.24 | 3.24 | 0.62% | 16,917,584 |
| Jun 3, 2026 | 3.25 | 3.32 | 3.19 | 3.22 | 3.22 | -0.92% | 18,792,992 |
| Jun 2, 2026 | 3.17 | 3.31 | 3.13 | 3.25 | 3.25 | 2.85% | 30,588,108 |
| Jun 1, 2026 | 3.19 | 3.21 | 3.10 | 3.16 | 3.16 | 0.64% | 22,752,690 |
| May 29, 2026 | 3.23 | 3.34 | 3.12 | 3.14 | 3.14 | -2.79% | 41,255,060 |
| May 28, 2026 | 2.91 | 3.23 | 2.89 | 3.23 | 3.23 | 9.86% | 21,463,294 |
| May 27, 2026 | 3.03 | 3.03 | 2.92 | 2.94 | 2.94 | -2.33% | 12,207,100 |
| May 26, 2026 | 3.09 | 3.09 | 2.95 | 3.01 | 3.01 | -2.90% | 16,897,900 |
| May 25, 2026 | 3.11 | 3.16 | 3.08 | 3.10 | 3.10 | - | 11,292,200 |
| May 22, 2026 | 3.16 | 3.17 | 3.05 | 3.10 | 3.10 | -0.96% | 13,836,066 |
| May 21, 2026 | 3.22 | 3.30 | 3.11 | 3.13 | 3.13 | -1.88% | 22,011,811 |
| May 20, 2026 | 3.32 | 3.32 | 3.18 | 3.19 | 3.19 | -3.92% | 20,951,910 |
| May 19, 2026 | 3.34 | 3.37 | 3.27 | 3.32 | 3.32 | -0.30% | 13,367,810 |
| May 18, 2026 | 3.30 | 3.34 | 3.20 | 3.33 | 3.33 | 0.91% | 23,979,816 |
| May 15, 2026 | 3.35 | 3.37 | 3.26 | 3.30 | 3.30 | -1.49% | 20,904,635 |
| May 14, 2026 | 3.46 | 3.49 | 3.34 | 3.35 | 3.35 | -3.46% | 22,534,266 |
| 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 |