Xiamen Hexing Packaging Printing Co., Ltd. (SHE:002228)
China · Delayed Price · Currency is CNY 3.220
+0.020 (0.63%)
Oct 23, 2026, 3:04 PM CST
SHE:002228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.15 | 3.24 | 3.02 | 3.22 | 3.22 | 0.63% | 42,603,540 |
| Oct 22, 2026 | 3.17 | 3.28 | 3.17 | 3.20 | 3.20 | 1.27% | 31,881,040 |
| Oct 21, 2026 | 3.15 | 3.21 | 3.15 | 3.16 | 3.16 | 0.32% | 17,205,210 |
| Oct 20, 2026 | 3.15 | 3.19 | 3.12 | 3.15 | 3.15 | 0.32% | 17,240,800 |
| Oct 19, 2026 | 3.15 | 3.19 | 3.12 | 3.14 | 3.14 | -1.26% | 17,773,200 |
| Oct 16, 2026 | 3.15 | 3.24 | 3.14 | 3.18 | 3.18 | 1.92% | 24,202,800 |
| Oct 15, 2026 | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -3.11% | 24,613,320 |
| Oct 14, 2026 | 3.26 | 3.29 | 3.21 | 3.22 | 3.22 | -1.83% | 18,761,900 |
| Oct 13, 2026 | 3.19 | 3.28 | 3.14 | 3.28 | 3.28 | 2.18% | 24,769,500 |
| Oct 12, 2026 | 3.25 | 3.27 | 3.20 | 3.21 | 3.21 | -1.53% | 16,221,200 |
| Oct 9, 2026 | 3.21 | 3.28 | 3.16 | 3.26 | 3.26 | 1.24% | 23,791,720 |
| Oct 8, 2026 | 3.22 | 3.28 | 3.20 | 3.22 | 3.22 | -0.31% | 19,451,082 |
| Sep 30, 2026 | 3.24 | 3.27 | 3.20 | 3.23 | 3.23 | - | 16,042,040 |
| Sep 29, 2026 | 3.20 | 3.26 | 3.19 | 3.23 | 3.23 | - | 19,900,720 |
| Sep 28, 2026 | 3.24 | 3.28 | 3.18 | 3.23 | 3.23 | -1.22% | 31,729,030 |
| Sep 24, 2026 | 3.17 | 3.28 | 3.15 | 3.27 | 3.27 | 3.15% | 31,178,924 |
| Sep 23, 2026 | 3.21 | 3.24 | 3.17 | 3.17 | 3.17 | -1.86% | 16,312,780 |
| Sep 22, 2026 | 3.24 | 3.26 | 3.20 | 3.23 | 3.23 | - | 16,199,800 |
| Sep 21, 2026 | 3.16 | 3.24 | 3.16 | 3.23 | 3.23 | 1.89% | 19,077,022 |
| Sep 18, 2026 | 3.18 | 3.25 | 3.16 | 3.17 | 3.17 | -0.31% | 25,426,055 |
| Sep 17, 2026 | 3.16 | 3.20 | 3.08 | 3.18 | 3.18 | -0.31% | 36,679,220 |
| Sep 16, 2026 | 3.05 | 3.26 | 3.03 | 3.19 | 3.19 | 4.59% | 43,889,329 |
| Sep 15, 2026 | 3.16 | 3.16 | 3.04 | 3.05 | 3.05 | -3.17% | 19,305,222 |
| Sep 14, 2026 | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | 0.64% | 14,085,400 |
| Sep 11, 2026 | 3.22 | 3.23 | 3.10 | 3.13 | 3.13 | -3.40% | 26,330,400 |
| Sep 10, 2026 | 3.25 | 3.26 | 3.21 | 3.24 | 3.24 | -0.61% | 16,745,162 |
| Sep 9, 2026 | 3.28 | 3.29 | 3.24 | 3.26 | 3.26 | -0.91% | 16,525,600 |
| Sep 8, 2026 | 3.22 | 3.30 | 3.22 | 3.29 | 3.29 | 1.54% | 25,512,300 |
| Sep 7, 2026 | 3.27 | 3.28 | 3.20 | 3.24 | 3.24 | 0.62% | 29,288,604 |
| Sep 4, 2026 | 3.16 | 3.33 | 3.15 | 3.22 | 3.22 | 2.22% | 32,453,677 |
| Sep 3, 2026 | 3.21 | 3.23 | 3.14 | 3.15 | 3.15 | -1.56% | 15,433,400 |
| Sep 2, 2026 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -0.93% | 14,720,557 |
| Sep 1, 2026 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | 1.57% | 18,878,627 |
| Aug 31, 2026 | 3.19 | 3.22 | 3.14 | 3.18 | 3.18 | -1.55% | 21,602,000 |
| Aug 28, 2026 | 3.21 | 3.24 | 3.19 | 3.23 | 3.23 | 0.62% | 17,316,203 |
| Aug 27, 2026 | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | 0.63% | 16,459,180 |
| Aug 26, 2026 | 3.17 | 3.23 | 3.16 | 3.19 | 3.19 | 0.63% | 18,880,375 |
| Aug 25, 2026 | 3.07 | 3.18 | 3.06 | 3.17 | 3.17 | 2.92% | 23,986,780 |
| 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 |