Shenzhen Huakong Seg Co., Ltd. (SHE:000068)
China · Delayed Price · Currency is CNY 2.840
+0.070 (2.53%)
Nov 2, 2026, 3:04 PM CST
Shenzhen Huakong Seg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 2.78 | 2.85 | 2.73 | 2.84 | 2.84 | 2.53% | 14,234,700 |
| Oct 30, 2026 | 2.86 | 2.93 | 2.76 | 2.77 | 2.77 | -4.81% | 16,555,200 |
| Oct 29, 2026 | 3.00 | 3.03 | 2.90 | 2.91 | 2.91 | -4.28% | 17,283,630 |
| Oct 28, 2026 | 3.08 | 3.25 | 3.02 | 3.04 | 3.04 | 0.33% | 22,334,800 |
| Oct 27, 2026 | 3.18 | 3.22 | 3.02 | 3.03 | 3.03 | 0.33% | 21,181,101 |
| Oct 26, 2026 | 3.02 | 3.08 | 3.01 | 3.02 | 3.02 | -0.98% | 11,660,301 |
| Oct 23, 2026 | 3.02 | 3.06 | 2.86 | 3.05 | 3.05 | - | 19,479,700 |
| Oct 22, 2026 | 3.11 | 3.15 | 3.05 | 3.05 | 3.05 | -2.56% | 10,886,500 |
| Oct 21, 2026 | 3.15 | 3.19 | 3.10 | 3.13 | 3.13 | - | 11,297,703 |
| Oct 20, 2026 | 3.17 | 3.20 | 3.11 | 3.13 | 3.13 | -0.32% | 9,239,146 |
| Oct 19, 2026 | 3.20 | 3.24 | 3.10 | 3.14 | 3.14 | -2.48% | 15,056,730 |
| Oct 16, 2026 | 3.22 | 3.30 | 3.19 | 3.22 | 3.22 | 0.94% | 13,310,400 |
| Oct 15, 2026 | 3.23 | 3.27 | 3.18 | 3.19 | 3.19 | -2.15% | 17,089,200 |
| Oct 14, 2026 | 3.36 | 3.39 | 3.25 | 3.26 | 3.26 | -2.98% | 10,447,200 |
| Oct 13, 2026 | 3.25 | 3.38 | 3.20 | 3.36 | 3.36 | 2.13% | 19,273,500 |
| Oct 12, 2026 | 3.41 | 3.43 | 3.28 | 3.29 | 3.29 | -3.24% | 16,109,100 |
| Oct 9, 2026 | 3.42 | 3.44 | 3.29 | 3.40 | 3.40 | - | 25,881,500 |
| Oct 8, 2026 | 3.37 | 3.47 | 3.37 | 3.40 | 3.40 | -0.29% | 37,452,157 |
| Sep 30, 2026 | 3.47 | 3.48 | 3.23 | 3.41 | 3.41 | -3.67% | 78,562,180 |
| Sep 29, 2026 | 3.20 | 3.54 | 3.20 | 3.54 | 3.54 | 9.94% | 34,896,320 |
| Sep 28, 2026 | 3.33 | 3.33 | 3.20 | 3.22 | 3.22 | -1.23% | 12,234,899 |
| Sep 24, 2026 | 3.22 | 3.31 | 3.22 | 3.26 | 3.26 | 0.31% | 13,111,900 |
| Sep 23, 2026 | 3.32 | 3.35 | 3.23 | 3.25 | 3.25 | -2.11% | 11,034,800 |
| Sep 22, 2026 | 3.30 | 3.34 | 3.22 | 3.32 | 3.32 | -0.30% | 14,645,060 |
| Sep 21, 2026 | 3.22 | 3.39 | 3.22 | 3.33 | 3.33 | 3.10% | 14,335,100 |
| Sep 18, 2026 | 3.26 | 3.32 | 3.21 | 3.23 | 3.23 | - | 11,629,800 |
| Sep 17, 2026 | 3.19 | 3.24 | 3.16 | 3.23 | 3.23 | 0.62% | 11,483,900 |
| Sep 16, 2026 | 3.22 | 3.24 | 3.15 | 3.21 | 3.21 | 0.63% | 15,864,700 |
| Sep 15, 2026 | 3.28 | 3.44 | 3.19 | 3.19 | 3.19 | -3.33% | 21,667,200 |
| Sep 14, 2026 | 3.22 | 3.47 | 3.22 | 3.30 | 3.30 | 2.80% | 17,595,919 |
| Sep 11, 2026 | 3.26 | 3.28 | 3.18 | 3.21 | 3.21 | -2.13% | 9,941,579 |
| Sep 10, 2026 | 3.30 | 3.31 | 3.25 | 3.28 | 3.28 | -0.91% | 7,692,200 |
| Sep 9, 2026 | 3.36 | 3.36 | 3.28 | 3.31 | 3.31 | -1.19% | 9,580,900 |
| Sep 8, 2026 | 3.30 | 3.38 | 3.27 | 3.35 | 3.35 | 2.13% | 14,659,900 |
| Sep 7, 2026 | 3.22 | 3.30 | 3.18 | 3.28 | 3.28 | 2.50% | 15,321,800 |
| Sep 4, 2026 | 3.22 | 3.26 | 3.19 | 3.20 | 3.20 | - | 10,109,300 |
| Sep 3, 2026 | 3.24 | 3.29 | 3.20 | 3.20 | 3.20 | -1.23% | 11,188,600 |
| Sep 2, 2026 | 3.26 | 3.26 | 3.20 | 3.24 | 3.24 | -0.31% | 9,969,160 |
| Sep 1, 2026 | 3.20 | 3.27 | 3.20 | 3.25 | 3.25 | 1.25% | 14,847,300 |
| Aug 31, 2026 | 3.31 | 3.31 | 3.20 | 3.21 | 3.21 | -2.73% | 15,810,000 |
| Aug 28, 2026 | 3.18 | 3.35 | 3.14 | 3.30 | 3.30 | 3.77% | 24,939,382 |
| Aug 27, 2026 | 3.17 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 11,853,909 |
| Aug 26, 2026 | 3.17 | 3.22 | 3.14 | 3.20 | 3.20 | 1.27% | 14,843,300 |
| Aug 25, 2026 | 3.10 | 3.16 | 3.08 | 3.16 | 3.16 | 2.60% | 12,301,100 |
| Aug 24, 2026 | 3.05 | 3.14 | 3.04 | 3.08 | 3.08 | 0.33% | 11,477,400 |
| Aug 21, 2026 | 3.03 | 3.08 | 2.98 | 3.07 | 3.07 | 0.99% | 11,489,230 |
| Aug 20, 2026 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | 1.00% | 9,624,400 |
| Aug 19, 2026 | 3.05 | 3.16 | 3.01 | 3.01 | 3.01 | -2.27% | 15,980,320 |
| Aug 18, 2026 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 1.32% | 14,478,290 |
| Aug 17, 2026 | 2.92 | 3.09 | 2.90 | 3.04 | 3.04 | 4.11% | 18,906,900 |