Shenzhen Huakong Seg Co., Ltd. (SHE:000068)
China · Delayed Price · Currency is CNY 3.170
-0.010 (-0.31%)
Jun 23, 2026, 3:04 PM CST
Shenzhen Huakong Seg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.42 | 3.42 | 3.13 | 3.13 | - | -1.57% | 155,900 |
| 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 |
| 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 |