Xiamen Hexing Packaging Printing Co., Ltd. (SHE:002228)
China · Delayed Price · Currency is CNY 3.090
+0.050 (1.64%)
Jul 31, 2026, 3:04 PM CST
SHE:002228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.19 | 3.21 | 3.11 | 3.21 | 3.15 | 1.90% | 23,110,690 |
| Jun 11, 2026 | 3.16 | 3.20 | 3.10 | 3.15 | 3.09 | -1.25% | 14,980,500 |
| Jun 10, 2026 | 3.25 | 3.26 | 3.15 | 3.19 | 3.13 | -2.15% | 16,829,140 |
| Jun 9, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.20 | 0.62% | 15,528,784 |
| Jun 8, 2026 | 3.30 | 3.35 | 3.19 | 3.24 | 3.18 | -2.99% | 19,062,996 |
| Jun 5, 2026 | 3.33 | 3.39 | 3.30 | 3.34 | 3.28 | 0.30% | 21,632,890 |
| Jun 4, 2026 | 3.35 | 3.39 | 3.29 | 3.33 | 3.27 | -0.89% | 16,451,800 |
| Jun 3, 2026 | 3.40 | 3.41 | 3.33 | 3.36 | 3.29 | -1.18% | 16,415,800 |
| Jun 2, 2026 | 3.46 | 3.47 | 3.38 | 3.40 | 3.33 | -2.02% | 18,171,620 |
| Jun 1, 2026 | 3.38 | 3.49 | 3.34 | 3.47 | 3.40 | 2.66% | 23,070,600 |
| May 29, 2026 | 3.43 | 3.46 | 3.37 | 3.38 | 3.31 | -1.46% | 16,742,000 |
| May 28, 2026 | 3.40 | 3.46 | 3.36 | 3.43 | 3.36 | 0.88% | 18,970,140 |
| May 27, 2026 | 3.49 | 3.51 | 3.38 | 3.40 | 3.33 | -2.30% | 18,952,900 |
| May 26, 2026 | 3.50 | 3.51 | 3.44 | 3.48 | 3.41 | -1.14% | 19,672,100 |
| May 25, 2026 | 3.55 | 3.59 | 3.48 | 3.52 | 3.45 | -1.12% | 17,067,060 |
| May 22, 2026 | 3.55 | 3.59 | 3.50 | 3.56 | 3.49 | 1.14% | 15,088,520 |