Skip to main content
logo
Shanghai Hanbell Precise Machinery Co., Ltd. (SHE:002158)
China flag China · Delayed Price · Currency is CNY
24.31
-0.53 (-2.13%)
Sep 30, 2026, 3:04 PM CST

SHE:002158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.9825.1024.1624.3124.31-2.13%6,012,819
Sep 29, 202624.5525.1524.2824.8424.840.73%10,190,811
Sep 28, 202627.3827.4524.6624.6624.66-10.00%15,923,418
Sep 24, 202628.0628.2527.3727.4027.40-3.11%5,208,556
Sep 23, 202628.0028.4627.9328.2828.280.78%5,230,099
Sep 22, 202628.9629.0827.9328.0628.06-1.72%7,901,220
Sep 21, 202628.6029.0928.2728.5528.550.63%10,651,060
Sep 18, 202627.4328.4726.7028.3728.374.84%16,961,046
Sep 17, 202626.3527.7526.2227.0627.062.27%11,881,319
Sep 16, 202625.5726.7025.4826.4626.463.48%8,928,059
Sep 15, 202625.6026.1725.4325.5725.57-0.58%5,400,543
Sep 14, 202625.6225.9725.1525.7225.72-0.46%5,147,635
Sep 11, 202625.8026.3225.2625.8425.84-1.49%7,508,002
Sep 10, 202626.8026.8426.1226.2326.23-2.49%6,868,441
Sep 9, 202627.1427.8626.7026.9026.90-0.48%8,878,825
Sep 8, 202627.6527.8626.9027.0327.03-1.89%9,316,401
Sep 7, 202627.3927.7226.8027.5527.550.69%12,614,574
Sep 4, 202628.9029.3027.0027.3627.36-5.95%24,442,804
Sep 3, 202628.4629.6627.2729.0929.094.00%27,968,226
Sep 2, 202626.8528.7226.2127.9727.974.33%20,298,590
Sep 1, 202628.0928.1926.7026.8126.81-5.93%12,942,342
Aug 31, 202627.6028.6527.1128.5028.501.79%9,314,950
Aug 28, 202627.5329.2227.5028.0028.000.54%11,806,451
Aug 27, 202625.6628.0225.6627.8527.858.37%15,490,880
Aug 26, 202626.8827.3925.5025.7025.70-3.42%8,164,880
Aug 25, 202625.7326.9324.9626.6126.612.50%7,589,529
Aug 24, 202626.3726.4725.6025.9625.96-1.48%5,765,000
Aug 21, 202626.0026.5225.6626.3526.350.46%5,935,341
Aug 20, 202626.6226.9225.9726.2326.230.19%7,260,600
Aug 19, 202627.7227.9926.0726.1826.18-7.85%9,678,919
Aug 18, 202629.1129.2027.8728.4128.41-2.37%8,638,270
Aug 17, 202628.1829.1528.0029.1029.103.37%8,722,246
Aug 14, 202627.9328.4727.8328.1528.151.11%6,246,742
Aug 13, 202628.6329.0227.8427.8427.84-1.52%11,518,510
Aug 12, 202627.7028.7527.5328.2728.271.73%8,559,085
Aug 11, 202627.5828.2027.5027.7927.790.11%8,594,200
Aug 10, 202628.1928.3527.2127.7627.76-1.14%9,105,118
Aug 7, 202628.3928.3927.3628.0828.08-1.09%14,728,670
Aug 6, 202627.0028.4126.8928.3928.393.88%17,278,510
Aug 5, 202626.4627.7725.9727.3327.332.59%13,215,745
Aug 4, 202625.0026.8824.9026.6426.647.25%12,452,750
Aug 3, 202625.4925.8024.7224.8424.84-2.66%9,060,821
Jul 31, 202625.3326.1925.0025.5225.526.73%19,071,132
Jul 30, 202625.5925.7923.7723.9123.91-7.33%14,843,291
Jul 29, 202626.2326.4224.3325.8025.80-1.34%17,690,185
Jul 28, 202627.4827.7725.9326.1526.15-4.39%12,972,260
Jul 27, 202624.6027.3524.4527.3527.3510.02%13,836,274
Jul 24, 202625.2925.5624.6024.8624.86-3.04%9,721,739
Jul 23, 202626.0926.7225.3625.6425.64-1.72%10,916,152
Jul 22, 202626.0027.0425.8326.0926.09-0.99%17,573,663