Skip to main content
logo
Hengdian Group DMEGC Magnetics Co. ,Ltd (SHE:002056)
China flag China · Delayed Price · Currency is CNY
18.60
+1.00 (5.68%)
Sep 5, 2025, 3:04 PM CST

SHE:002056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202515.7916.1515.6815.7415.74-0.32%66,808,140
Jul 17, 202515.8015.8915.5015.7915.790.32%58,724,044
Jul 16, 202515.5916.0715.5015.7415.74-1.44%103,342,146
Jul 15, 202515.5116.3115.5115.9715.977.69%176,651,951
Jul 14, 202515.0715.1914.8214.8314.83-1.20%40,442,582
Jul 11, 202514.8315.2814.6015.0115.012.88%66,820,773
Jul 10, 202514.4214.6714.3714.5914.591.74%33,776,334
Jul 9, 202514.4214.5314.2814.3414.34-1.04%20,189,752
Jul 8, 202514.0314.6214.0114.4914.493.28%38,637,102
Jul 7, 202514.0214.1013.9814.0314.03-0.36%15,614,398
Jul 4, 202514.3214.3814.0114.0814.08-1.47%22,493,100
Jul 3, 202514.2714.3314.1314.2914.290.21%22,904,526
Jul 2, 202514.1714.3214.0614.2614.260.64%24,524,100
Jul 1, 202514.0714.1913.9914.1714.170.14%21,731,750
Jun 30, 202513.9714.1513.9014.1514.152.24%31,723,144