Xiamen Hexing Packaging Printing Co., Ltd. (SHE:002228)
China · Delayed Price · Currency is CNY 4.760
+0.110 (2.37%)
At close: Jan 23, 2026
SHE:002228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.67 | 4.75 | 4.61 | 4.66 | 4.66 | -2.31% | 119,991,600 |
| Jan 7, 2026 | 4.71 | 4.90 | 4.62 | 4.77 | 4.67 | 0.21% | 158,586,300 |
| Jan 6, 2026 | 4.58 | 4.86 | 4.56 | 4.76 | 4.66 | 4.62% | 192,935,600 |
| Jan 5, 2026 | 4.52 | 4.64 | 4.51 | 4.55 | 4.45 | -1.52% | 151,721,800 |
| Dec 31, 2025 | 4.93 | 4.99 | 4.62 | 4.62 | 4.52 | -9.94% | 326,032,600 |
| Dec 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | -10.00% | 20,462,700 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | -9.95% | 19,826,900 |
| Dec 26, 2025 | 6.49 | 6.70 | 5.90 | 6.33 | 6.20 | -3.36% | 387,738,300 |
| Dec 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | 10.08% | 13,835,360 |
| Dec 24, 2025 | 5.69 | 5.95 | 5.55 | 5.95 | 5.83 | 9.98% | 93,121,940 |
| Dec 23, 2025 | 5.16 | 5.41 | 5.05 | 5.41 | 5.30 | 9.96% | 156,436,300 |
| Dec 22, 2025 | 4.79 | 4.92 | 4.70 | 4.92 | 4.82 | 10.07% | 157,568,900 |
| Dec 19, 2025 | 4.09 | 4.50 | 4.09 | 4.47 | 4.38 | 9.29% | 129,277,200 |
| Dec 18, 2025 | 3.93 | 4.20 | 3.90 | 4.09 | 4.00 | 2.51% | 73,223,460 |
| Dec 17, 2025 | 3.96 | 4.10 | 3.85 | 3.99 | 3.91 | 1.79% | 60,937,420 |
| Dec 16, 2025 | 4.12 | 4.16 | 3.89 | 3.92 | 3.84 | -4.85% | 90,342,320 |
| Dec 15, 2025 | 4.35 | 4.50 | 4.05 | 4.12 | 4.03 | -7.83% | 115,495,000 |
| Dec 12, 2025 | 4.66 | 4.71 | 4.45 | 4.47 | 4.38 | -6.68% | 122,363,600 |
| Dec 11, 2025 | 4.55 | 4.87 | 4.42 | 4.79 | 4.69 | 3.68% | 172,692,600 |
| Dec 10, 2025 | 4.67 | 5.17 | 4.59 | 4.62 | 4.52 | -1.91% | 170,650,900 |
| Dec 9, 2025 | 4.60 | 4.82 | 4.57 | 4.71 | 4.61 | 1.95% | 176,332,700 |
| Dec 8, 2025 | 4.93 | 4.99 | 4.58 | 4.62 | 4.52 | -2.12% | 256,284,300 |
| Dec 5, 2025 | 4.17 | 4.72 | 4.12 | 4.72 | 4.62 | 10.02% | 182,962,300 |
| Dec 4, 2025 | 4.32 | 4.50 | 4.20 | 4.29 | 4.20 | -2.94% | 120,358,200 |
| Dec 3, 2025 | 4.22 | 4.48 | 4.18 | 4.42 | 4.33 | 3.03% | 142,001,900 |
| Dec 2, 2025 | 4.10 | 4.35 | 4.04 | 4.29 | 4.20 | 2.88% | 123,161,000 |
| Dec 1, 2025 | 4.28 | 4.29 | 4.14 | 4.17 | 4.08 | -1.65% | 85,252,070 |
| Nov 28, 2025 | 4.12 | 4.27 | 3.97 | 4.24 | 4.15 | 2.17% | 107,548,800 |
| Nov 27, 2025 | 4.10 | 4.24 | 4.08 | 4.15 | 4.06 | -2.12% | 103,390,100 |
| Nov 26, 2025 | 4.32 | 4.48 | 4.09 | 4.24 | 4.15 | -5.57% | 184,559,300 |
| Nov 25, 2025 | 4.43 | 4.87 | 4.21 | 4.49 | 4.40 | 1.35% | 264,781,100 |
| Nov 24, 2025 | 4.07 | 4.43 | 3.90 | 4.43 | 4.34 | 9.93% | 166,638,400 |
| Nov 21, 2025 | 3.99 | 4.43 | 3.90 | 4.03 | 3.95 | - | 172,523,200 |
| Nov 20, 2025 | 4.16 | 4.34 | 3.98 | 4.03 | 3.95 | -4.05% | 143,450,100 |
| Nov 19, 2025 | 3.78 | 4.20 | 3.78 | 4.20 | 4.11 | 9.95% | 59,380,980 |
| Nov 18, 2025 | 3.97 | 4.00 | 3.76 | 3.82 | 3.74 | -7.28% | 111,827,500 |
| Nov 17, 2025 | 3.92 | 4.20 | 3.91 | 4.12 | 4.03 | 2.74% | 161,872,300 |
| Nov 14, 2025 | 4.26 | 4.49 | 3.89 | 4.01 | 3.93 | -1.72% | 214,487,900 |
| Nov 13, 2025 | 3.66 | 4.08 | 3.64 | 4.08 | 3.99 | 9.97% | 110,300,400 |