Skip to main content
logo
Shanghai Hanbell Precise Machinery Co., Ltd. (SHE:002158)
China flag China · Delayed Price · Currency is CNY
31.39
-0.58 (-1.81%)
May 8, 2026, 3:04 PM CST

SHE:002158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202631.6631.9130.9431.3931.39-1.81%21,512,954
May 7, 202630.6833.3330.1531.9731.975.27%36,000,970
May 6, 202627.9130.3727.9130.3730.3710.00%28,854,865
Apr 30, 202625.1527.6125.0327.6127.6110.00%15,399,025
Apr 29, 202625.3725.4824.9125.1025.10-1.10%5,571,494
Apr 28, 202625.9625.9625.2025.3825.38-2.46%6,998,473
Apr 27, 202625.8826.7825.6226.0226.021.05%9,920,770
Apr 24, 202625.6526.4425.5525.7525.750.16%6,247,390
Apr 23, 202626.1926.4825.4825.7125.71-1.80%6,794,800
Apr 22, 202624.8826.2824.8726.1826.184.59%10,542,680
Apr 21, 202624.8125.1424.7025.0325.030.72%4,048,610
Apr 20, 202624.6625.1824.4024.8524.850.77%3,992,100
Apr 17, 202624.6424.8324.4724.6624.66-0.28%3,116,792
Apr 16, 202624.7024.9324.4524.7324.730.94%4,045,000
Apr 15, 202625.0925.1624.4724.5024.50-2.00%4,264,500
Apr 14, 202624.5025.3024.5025.0025.003.05%6,650,191
Apr 13, 202624.4024.6324.1024.2624.26-1.10%4,262,340
Apr 10, 202623.8225.0023.7224.5324.534.52%11,093,630
Apr 9, 202622.8123.9622.7523.4723.471.69%6,667,000
Apr 8, 202622.6423.1222.6423.0823.084.25%5,414,700
Apr 7, 202621.7822.2421.7022.1422.141.56%2,616,600
Apr 3, 202621.8622.0021.4621.8021.80-0.55%2,614,900
Apr 2, 202622.2422.4821.7221.9221.92-2.58%3,966,300
Apr 1, 202622.4622.5522.2422.5022.502.41%4,022,598
Mar 31, 202622.3322.6621.9321.9721.97-1.88%3,692,038
Mar 30, 202622.5222.5622.1522.3922.39-1.80%3,558,900
Mar 27, 202622.5822.8322.2222.8022.800.26%2,864,940
Mar 26, 202623.1023.1922.7122.7422.74-1.77%2,754,500
Mar 25, 202622.9123.4922.8023.1523.151.05%5,235,953
Mar 24, 202622.5822.9622.3322.9122.912.87%3,958,512
Mar 23, 202623.2323.5022.0722.2722.27-5.35%8,036,635
Mar 20, 202623.5023.8123.1523.5323.530.51%5,213,050
Mar 19, 202623.5223.6923.3023.4123.41-2.05%4,384,700
Mar 18, 202623.4123.9523.2323.9023.902.36%4,468,678
Mar 17, 202624.2524.2723.3523.3523.35-2.87%4,602,424
Mar 16, 202624.1224.2023.5924.0424.04-1.19%5,395,100
Mar 13, 202624.3024.7223.9024.3324.331.42%7,346,104
Mar 12, 202624.4624.5023.7023.9923.99-1.76%5,138,800
Mar 11, 202624.4925.1124.2524.4224.42-0.29%6,175,466
Mar 10, 202624.0324.5124.0024.4924.493.25%6,252,666
Mar 9, 202624.5024.5023.0023.7223.72-3.50%11,339,600
Mar 6, 202625.0625.1024.4024.5824.58-1.32%7,222,905
Mar 5, 202625.5625.7024.7624.9124.91-0.72%7,471,190
Mar 4, 202625.5626.0525.0025.0925.09-2.18%6,640,410
Mar 3, 202627.2927.4325.5325.6525.65-5.52%9,328,600
Mar 2, 202627.1827.7027.0027.1527.15-2.30%7,002,244
Feb 27, 202627.8227.9627.2527.7927.79-0.61%6,646,683
Feb 26, 202627.1428.1026.9627.9627.962.98%9,976,090
Feb 25, 202626.6427.8626.5227.1527.152.34%8,520,802
Feb 24, 202626.6126.7826.1226.5326.53-0.23%6,733,490