Xiamen Hexing Packaging Printing Co., Ltd. (SHE:002228)
China · Delayed Price · Currency is CNY 3.070
-0.010 (-0.32%)
Aug 25, 2026, 9:30 AM CST
SHE:002228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 11,343,140 |
| Aug 21, 2026 | 3.11 | 3.12 | 3.04 | 3.12 | 3.12 | 0.32% | 16,213,869 |
| Aug 20, 2026 | 3.06 | 3.12 | 3.06 | 3.11 | 3.11 | 1.97% | 16,441,500 |
| Aug 19, 2026 | 3.11 | 3.11 | 3.04 | 3.05 | 3.05 | -2.24% | 19,130,600 |
| Aug 18, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | -0.95% | 13,900,500 |
| Aug 17, 2026 | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | 2.61% | 24,762,600 |
| Aug 14, 2026 | 3.11 | 3.13 | 3.06 | 3.07 | 3.07 | -1.29% | 15,391,200 |
| Aug 13, 2026 | 3.18 | 3.19 | 3.10 | 3.11 | 3.11 | -1.89% | 21,916,060 |
| Aug 12, 2026 | 3.11 | 3.18 | 3.10 | 3.17 | 3.17 | 2.26% | 21,954,590 |
| Aug 11, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 13,562,800 |
| Aug 10, 2026 | 3.09 | 3.15 | 3.06 | 3.14 | 3.14 | 1.95% | 21,041,900 |
| Aug 7, 2026 | 3.12 | 3.12 | 3.03 | 3.08 | 3.08 | -1.28% | 16,444,500 |
| Aug 6, 2026 | 3.10 | 3.13 | 3.07 | 3.12 | 3.12 | 0.32% | 15,061,200 |
| Aug 5, 2026 | 3.13 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 15,785,500 |
| Aug 4, 2026 | 3.15 | 3.17 | 3.10 | 3.13 | 3.13 | -0.63% | 17,066,500 |
| Aug 3, 2026 | 3.10 | 3.16 | 3.08 | 3.15 | 3.15 | 1.94% | 21,800,200 |
| Jul 31, 2026 | 3.05 | 3.10 | 3.03 | 3.09 | 3.09 | 1.64% | 19,665,750 |
| Jul 30, 2026 | 3.02 | 3.10 | 3.02 | 3.04 | 3.04 | - | 21,459,580 |
| Jul 29, 2026 | 3.01 | 3.06 | 2.98 | 3.04 | 3.04 | 1.33% | 19,166,544 |
| Jul 28, 2026 | 2.95 | 3.04 | 2.94 | 3.00 | 3.00 | 1.69% | 22,404,606 |
| Jul 27, 2026 | 2.88 | 2.98 | 2.88 | 2.95 | 2.95 | 1.72% | 15,842,500 |
| Jul 24, 2026 | 2.95 | 2.96 | 2.88 | 2.90 | 2.90 | -2.03% | 13,352,000 |
| Jul 23, 2026 | 2.88 | 2.97 | 2.85 | 2.96 | 2.96 | 2.78% | 19,837,880 |
| Jul 22, 2026 | 2.88 | 2.93 | 2.84 | 2.88 | 2.88 | -0.69% | 18,769,900 |
| Jul 21, 2026 | 2.97 | 2.99 | 2.82 | 2.90 | 2.90 | -2.36% | 38,260,770 |
| Jul 20, 2026 | 3.04 | 3.11 | 2.93 | 2.97 | 2.97 | -2.30% | 35,163,905 |
| Jul 17, 2026 | 3.13 | 3.18 | 3.01 | 3.04 | 3.04 | -3.18% | 26,441,400 |
| Jul 16, 2026 | 3.11 | 3.18 | 3.09 | 3.14 | 3.14 | 0.32% | 19,517,700 |
| Jul 15, 2026 | 3.02 | 3.15 | 3.00 | 3.13 | 3.13 | 2.62% | 25,400,000 |
| Jul 14, 2026 | 2.97 | 3.06 | 2.93 | 3.05 | 3.05 | 3.39% | 20,165,766 |
| Jul 13, 2026 | 3.07 | 3.07 | 2.94 | 2.95 | 2.95 | -3.59% | 23,652,170 |
| Jul 10, 2026 | 2.97 | 3.10 | 2.94 | 3.06 | 3.06 | 2.34% | 26,477,346 |
| Jul 9, 2026 | 2.95 | 3.00 | 2.90 | 2.99 | 2.99 | 0.34% | 20,228,976 |
| Jul 8, 2026 | 3.09 | 3.09 | 2.95 | 2.98 | 2.98 | -3.56% | 27,886,920 |
| Jul 7, 2026 | 3.03 | 3.14 | 3.02 | 3.09 | 3.09 | 1.98% | 33,984,080 |
| Jul 6, 2026 | 3.10 | 3.11 | 3.01 | 3.03 | 3.03 | -1.94% | 15,284,100 |
| Jul 3, 2026 | 3.02 | 3.10 | 3.01 | 3.09 | 3.09 | 2.32% | 19,712,560 |
| Jul 2, 2026 | 3.04 | 3.10 | 3.01 | 3.02 | 3.02 | -0.98% | 19,092,060 |
| Jul 1, 2026 | 2.93 | 3.07 | 2.91 | 3.05 | 3.05 | 3.74% | 27,708,380 |
| Jun 30, 2026 | 3.01 | 3.02 | 2.92 | 2.94 | 2.94 | -2.65% | 21,216,300 |
| Jun 29, 2026 | 3.00 | 3.04 | 2.91 | 3.02 | 3.02 | 0.33% | 21,071,408 |
| Jun 26, 2026 | 3.03 | 3.10 | 3.01 | 3.01 | 3.01 | -0.66% | 22,146,128 |
| Jun 25, 2026 | 3.09 | 3.12 | 3.05 | 3.09 | 3.03 | -0.32% | 16,258,665 |
| Jun 24, 2026 | 3.18 | 3.22 | 3.08 | 3.10 | 3.04 | -3.12% | 20,425,400 |
| Jun 23, 2026 | 3.15 | 3.26 | 3.14 | 3.20 | 3.14 | 1.27% | 23,088,905 |
| Jun 22, 2026 | 3.14 | 3.17 | 3.04 | 3.16 | 3.10 | 0.32% | 22,104,045 |
| Jun 18, 2026 | 3.18 | 3.19 | 3.09 | 3.15 | 3.09 | -0.94% | 16,930,980 |
| Jun 17, 2026 | 3.24 | 3.31 | 3.16 | 3.18 | 3.12 | -1.55% | 22,204,260 |
| Jun 16, 2026 | 3.24 | 3.25 | 3.19 | 3.23 | 3.17 | - | 13,598,860 |
| Jun 15, 2026 | 3.23 | 3.28 | 3.17 | 3.23 | 3.17 | 0.62% | 21,313,000 |