Skip to main content
logo
Hengdian Group DMEGC Magnetics Co. ,Ltd (SHE:002056)
China flag China · Delayed Price · Currency is CNY
20.34
+1.02 (5.28%)
Sep 29, 2025, 12:44 PM CST

SHE:002056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.4319.8018.3819.3219.324.43%63,886,692
Sep 25, 202518.4118.7518.3618.5018.500.49%26,975,004
Sep 24, 202517.5918.4117.5618.4118.414.19%33,134,207
Sep 23, 202517.8818.1417.2017.6717.67-1.12%28,550,395
Sep 22, 202518.1218.3117.6717.8717.87-1.33%24,671,142
Sep 19, 202518.0518.4018.0018.1118.11-23,562,495
Sep 18, 202518.5818.6017.8518.1118.11-2.79%36,963,152
Sep 17, 202518.1118.7117.9618.6318.632.36%34,235,049
Sep 16, 202518.3418.3717.7518.2018.20-0.76%33,442,445
Sep 15, 202518.3718.8218.3218.3418.340.05%34,239,561
Sep 12, 202518.6418.6818.2718.3318.33-1.61%30,762,896
Sep 11, 202518.0818.6318.0418.6318.633.04%34,171,315
Sep 10, 202518.2618.4517.8918.0818.08-1.79%28,242,087
Sep 9, 202518.6618.8118.2518.4118.41-2.28%31,794,203
Sep 8, 202518.8818.9218.3618.8418.841.29%48,538,778
Sep 5, 202517.5918.6017.5918.6018.605.68%56,310,336
Sep 4, 202518.0118.4817.2117.6017.60-1.90%47,075,793
Sep 3, 202518.1618.3217.8117.9417.94-1.43%32,839,269
Sep 2, 202518.5518.5717.9018.2018.20-1.83%51,607,607
Sep 1, 202518.9919.0918.4418.5418.54-2.06%58,685,584
Aug 29, 202518.6519.2218.5918.9318.931.56%65,903,569
Aug 28, 202517.9518.7217.9118.6418.643.04%70,240,930
Aug 27, 202518.2818.7918.0518.0918.09-1.04%67,612,400
Aug 26, 202518.7018.7318.2318.2818.28-2.09%55,463,173
Aug 25, 202518.3018.9118.1018.6718.673.04%90,629,073
Aug 22, 202518.0118.4617.9918.1218.12-0.98%72,316,175
Aug 21, 202517.8519.1717.6918.3018.304.99%121,745,132
Aug 20, 202517.1517.5517.1017.4317.431.46%42,962,999
Aug 19, 202517.1317.4217.0217.1817.180.12%38,726,316
Aug 18, 202517.1817.4117.0317.1617.161.00%53,399,157
Aug 15, 202516.3817.1616.3516.9916.993.28%50,104,760
Aug 14, 202516.7716.8816.3316.4516.45-1.91%39,242,355
Aug 13, 202516.0116.9715.9916.7716.774.62%57,337,315
Aug 12, 202516.1216.1415.9216.0316.03-0.80%23,398,085
Aug 11, 202516.1116.2415.9716.1616.160.37%28,672,362
Aug 8, 202515.9016.2515.8816.1016.100.81%36,195,854
Aug 7, 202515.8116.0815.6615.9715.970.95%42,211,500
Aug 6, 202515.7515.8315.6215.8215.820.32%18,337,553
Aug 5, 202515.5615.7715.5315.7715.771.68%23,383,956
Aug 4, 202515.2315.5315.1815.5115.511.17%22,688,800
Aug 1, 202515.4315.6415.3015.3315.33-0.58%24,455,550
Jul 31, 202515.6815.8715.3315.4215.42-2.16%34,950,800
Jul 30, 202516.1316.1315.6015.7615.76-2.48%47,527,593
Jul 29, 202516.1216.2015.9416.1616.16-0.12%31,408,356
Jul 28, 202516.2416.2915.9616.1816.18-0.49%42,135,500
Jul 25, 202516.3616.4916.1616.2616.26-0.55%48,436,619
Jul 24, 202515.8116.4215.7816.3516.353.28%76,131,466
Jul 23, 202515.9216.1815.7215.8315.83-0.75%49,216,700
Jul 22, 202515.8116.0915.7215.9515.950.95%48,143,065
Jul 21, 202515.6015.8315.4115.8015.800.38%51,808,344