Xiamen Hexing Packaging Printing Co., Ltd. (SHE:002228)
China · Delayed Price · Currency is CNY 3.060
+0.070 (2.34%)
Jul 10, 2026, 3:05 PM CST
SHE:002228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.63 | 3.69 | 3.51 | 3.52 | 3.45 | -2.76% | 22,445,700 |
| May 20, 2026 | 3.73 | 3.74 | 3.59 | 3.62 | 3.55 | -2.69% | 23,197,300 |
| May 19, 2026 | 3.71 | 3.74 | 3.66 | 3.72 | 3.65 | 0.54% | 19,339,400 |
| May 18, 2026 | 3.70 | 3.72 | 3.64 | 3.70 | 3.63 | 0.82% | 26,411,500 |
| May 15, 2026 | 3.75 | 3.76 | 3.65 | 3.67 | 3.60 | -1.87% | 25,454,300 |
| May 14, 2026 | 3.85 | 3.86 | 3.74 | 3.74 | 3.67 | -2.86% | 27,676,400 |
| May 13, 2026 | 3.87 | 3.89 | 3.84 | 3.85 | 3.78 | -0.26% | 22,422,960 |
| May 12, 2026 | 3.94 | 3.97 | 3.83 | 3.86 | 3.79 | -2.28% | 28,590,280 |
| May 11, 2026 | 3.97 | 3.98 | 3.91 | 3.95 | 3.87 | -0.75% | 22,979,340 |
| May 8, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.90 | 1.27% | 22,679,130 |
| May 7, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.85 | - | 19,135,500 |
| May 6, 2026 | 3.93 | 3.93 | 3.88 | 3.93 | 3.85 | 0.77% | 22,244,200 |
| Apr 30, 2026 | 3.86 | 3.91 | 3.85 | 3.90 | 3.82 | 1.04% | 24,565,270 |
| Apr 29, 2026 | 3.78 | 3.87 | 3.77 | 3.86 | 3.79 | 1.85% | 25,837,510 |
| Apr 28, 2026 | 3.84 | 3.88 | 3.75 | 3.79 | 3.72 | -2.07% | 29,870,200 |