Xiamen Hexing Packaging Printing Co., Ltd. (SHE:002228)
China · Delayed Price · Currency is CNY 3.890
+0.040 (1.04%)
Mar 27, 2026, 3:04 PM CST
SHE:002228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.81 | 3.89 | 3.80 | 3.89 | 3.89 | 1.04% | 18,139,883 |
| Mar 26, 2026 | 3.87 | 3.94 | 3.83 | 3.85 | 3.85 | -1.28% | 19,260,480 |
| Mar 25, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 2.36% | 23,430,730 |
| Mar 24, 2026 | 3.75 | 3.86 | 3.68 | 3.81 | 3.81 | 3.81% | 29,746,530 |
| Mar 23, 2026 | 3.82 | 3.84 | 3.62 | 3.67 | 3.67 | -5.66% | 31,028,990 |
| Mar 20, 2026 | 3.99 | 4.02 | 3.89 | 3.89 | 3.89 | -2.51% | 23,813,950 |
| Mar 19, 2026 | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -2.68% | 21,817,520 |
| Mar 18, 2026 | 4.08 | 4.11 | 4.03 | 4.10 | 4.10 | 0.49% | 17,541,760 |
| Mar 17, 2026 | 4.12 | 4.16 | 4.07 | 4.08 | 4.08 | -0.97% | 19,450,800 |
| Mar 16, 2026 | 4.13 | 4.17 | 4.07 | 4.12 | 4.12 | -0.24% | 16,842,000 |
| Mar 13, 2026 | 4.14 | 4.19 | 4.11 | 4.13 | 4.13 | -0.48% | 19,064,120 |
| Mar 12, 2026 | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -1.66% | 20,929,660 |
| Mar 11, 2026 | 4.24 | 4.27 | 4.20 | 4.22 | 4.22 | -0.71% | 18,106,720 |
| Mar 10, 2026 | 4.28 | 4.29 | 4.23 | 4.25 | 4.25 | 0.24% | 17,453,540 |
| Mar 9, 2026 | 4.26 | 4.27 | 4.15 | 4.24 | 4.24 | -1.17% | 23,637,100 |
| Mar 6, 2026 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 1.90% | 18,818,610 |
| Mar 5, 2026 | 4.24 | 4.29 | 4.20 | 4.21 | 4.21 | 0.96% | 19,985,000 |
| Mar 4, 2026 | 4.15 | 4.23 | 4.12 | 4.17 | 4.17 | -0.48% | 22,971,950 |
| Mar 3, 2026 | 4.38 | 4.40 | 4.18 | 4.19 | 4.19 | -3.46% | 35,286,100 |
| Mar 2, 2026 | 4.46 | 4.48 | 4.30 | 4.34 | 4.34 | -3.98% | 33,898,880 |
| Feb 27, 2026 | 4.45 | 4.53 | 4.44 | 4.52 | 4.52 | 1.12% | 22,036,740 |
| Feb 26, 2026 | 4.58 | 4.60 | 4.45 | 4.47 | 4.47 | -2.19% | 32,888,080 |
| Feb 25, 2026 | 4.53 | 4.61 | 4.52 | 4.57 | 4.57 | 1.33% | 35,318,860 |
| Feb 24, 2026 | 4.45 | 4.52 | 4.44 | 4.51 | 4.51 | 1.58% | 25,163,260 |
| Feb 13, 2026 | 4.43 | 4.49 | 4.41 | 4.44 | 4.44 | 0.45% | 23,633,800 |
| Feb 12, 2026 | 4.45 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 24,810,505 |
| Feb 11, 2026 | 4.49 | 4.52 | 4.46 | 4.46 | 4.46 | -0.67% | 27,222,500 |
| Feb 10, 2026 | 4.50 | 4.51 | 4.44 | 4.49 | 4.49 | -0.22% | 27,280,080 |
| Feb 9, 2026 | 4.51 | 4.54 | 4.47 | 4.50 | 4.50 | 0.67% | 35,837,560 |
| Feb 6, 2026 | 4.42 | 4.52 | 4.39 | 4.47 | 4.47 | -0.22% | 36,751,200 |
| Feb 5, 2026 | 4.44 | 4.54 | 4.40 | 4.48 | 4.48 | 0.67% | 46,951,640 |
| Feb 4, 2026 | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | 1.60% | 28,752,350 |
| Feb 3, 2026 | 4.35 | 4.39 | 4.32 | 4.38 | 4.38 | 1.39% | 26,698,760 |
| Feb 2, 2026 | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | -1.59% | 32,310,360 |
| Jan 30, 2026 | 4.37 | 4.44 | 4.33 | 4.39 | 4.39 | 0.46% | 33,131,400 |
| Jan 29, 2026 | 4.42 | 4.47 | 4.34 | 4.37 | 4.37 | -1.35% | 38,424,410 |
| Jan 28, 2026 | 4.50 | 4.54 | 4.42 | 4.43 | 4.43 | -1.99% | 43,862,470 |
| Jan 27, 2026 | 4.57 | 4.61 | 4.47 | 4.52 | 4.52 | -2.16% | 41,404,100 |
| Jan 26, 2026 | 4.76 | 4.77 | 4.54 | 4.62 | 4.62 | -2.94% | 52,787,220 |
| Jan 23, 2026 | 4.68 | 4.76 | 4.63 | 4.76 | 4.76 | 2.37% | 53,806,700 |
| Jan 22, 2026 | 4.56 | 4.65 | 4.55 | 4.65 | 4.65 | 1.53% | 46,833,340 |
| Jan 21, 2026 | 4.52 | 4.58 | 4.47 | 4.58 | 4.58 | 0.88% | 40,360,770 |
| Jan 20, 2026 | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | -1.09% | 41,953,500 |
| Jan 19, 2026 | 4.44 | 4.60 | 4.42 | 4.59 | 4.59 | 2.68% | 49,030,410 |
| Jan 16, 2026 | 4.56 | 4.57 | 4.44 | 4.47 | 4.47 | -1.76% | 52,466,850 |
| Jan 15, 2026 | 4.69 | 4.69 | 4.52 | 4.55 | 4.55 | -4.41% | 81,919,100 |
| Jan 14, 2026 | 4.71 | 4.86 | 4.66 | 4.76 | 4.76 | 0.85% | 122,116,400 |
| Jan 13, 2026 | 5.02 | 5.09 | 4.70 | 4.72 | 4.72 | -5.79% | 158,256,800 |
| Jan 12, 2026 | 4.78 | 5.23 | 4.78 | 5.01 | 5.01 | 5.47% | 208,793,400 |
| Jan 9, 2026 | 4.67 | 4.76 | 4.65 | 4.75 | 4.75 | 1.93% | 127,625,100 |