Shenzhen Huakong Seg Co., Ltd. (SHE:000068)
China · Delayed Price · Currency is CNY 3.300
+0.090 (2.80%)
Sep 14, 2026, 3:04 PM CST
Shenzhen Huakong Seg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2.95 | 2.97 | 2.90 | 2.92 | 2.92 | -1.02% | 8,447,900 |
| Aug 13, 2026 | 3.01 | 3.03 | 2.94 | 2.95 | 2.95 | -2.32% | 11,213,640 |
| Aug 12, 2026 | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | 1.68% | 11,629,040 |
| Aug 11, 2026 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | 1.37% | 10,909,660 |
| Aug 10, 2026 | 2.86 | 2.95 | 2.85 | 2.93 | 2.93 | 2.45% | 14,632,150 |
| Aug 7, 2026 | 2.91 | 2.91 | 2.82 | 2.86 | 2.86 | -1.72% | 12,029,700 |
| Aug 6, 2026 | 2.89 | 2.93 | 2.84 | 2.91 | 2.91 | 1.04% | 15,078,500 |
| Aug 5, 2026 | 2.91 | 2.92 | 2.84 | 2.88 | 2.88 | - | 11,331,860 |
| Aug 4, 2026 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | -0.69% | 11,161,960 |
| Aug 3, 2026 | 2.77 | 2.90 | 2.76 | 2.90 | 2.90 | 5.07% | 16,488,900 |
| Jul 31, 2026 | 2.73 | 2.77 | 2.71 | 2.76 | 2.76 | 2.22% | 11,508,300 |
| Jul 30, 2026 | 2.76 | 2.82 | 2.69 | 2.70 | 2.70 | -2.17% | 12,975,000 |
| Jul 29, 2026 | 2.74 | 2.80 | 2.70 | 2.76 | 2.76 | 1.85% | 12,541,600 |
| Jul 28, 2026 | 2.68 | 2.73 | 2.66 | 2.71 | 2.71 | 0.74% | 11,806,076 |
| Jul 27, 2026 | 2.62 | 2.70 | 2.59 | 2.69 | 2.69 | 2.67% | 9,093,400 |
| Jul 24, 2026 | 2.67 | 2.69 | 2.58 | 2.62 | 2.62 | -1.87% | 9,262,600 |
| Jul 23, 2026 | 2.53 | 2.69 | 2.51 | 2.67 | 2.67 | 5.95% | 18,282,100 |
| Jul 22, 2026 | 2.53 | 2.58 | 2.50 | 2.52 | 2.52 | -1.18% | 10,857,700 |
| Jul 21, 2026 | 2.58 | 2.59 | 2.46 | 2.55 | 2.55 | -1.54% | 19,555,490 |
| Jul 20, 2026 | 2.70 | 2.74 | 2.56 | 2.59 | 2.59 | -3.36% | 18,811,300 |
| Jul 17, 2026 | 2.73 | 2.80 | 2.66 | 2.68 | 2.68 | -1.83% | 18,289,760 |
| Jul 16, 2026 | 2.72 | 2.78 | 2.68 | 2.73 | 2.73 | - | 12,693,634 |
| Jul 15, 2026 | 2.72 | 2.81 | 2.70 | 2.73 | 2.73 | -0.73% | 10,926,300 |
| Jul 14, 2026 | 2.64 | 2.75 | 2.62 | 2.75 | 2.75 | 4.17% | 12,568,060 |
| 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 |