Xiamen Hexing Packaging Printing Co., Ltd. (SHE:002228)
China · Delayed Price · Currency is CNY 3.430
+0.030 (0.88%)
May 28, 2026, 3:04 PM CST
SHE:002228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.40 | 3.46 | 3.36 | 3.43 | 3.43 | 0.88% | 18,970,140 |
| May 27, 2026 | 3.49 | 3.51 | 3.38 | 3.40 | 3.40 | -2.30% | 18,952,903 |
| May 26, 2026 | 3.50 | 3.51 | 3.44 | 3.48 | 3.48 | -1.14% | 19,672,100 |
| May 25, 2026 | 3.55 | 3.59 | 3.48 | 3.52 | 3.52 | -1.12% | 17,067,060 |
| May 22, 2026 | 3.55 | 3.59 | 3.50 | 3.56 | 3.56 | 1.14% | 15,088,525 |
| May 21, 2026 | 3.63 | 3.69 | 3.51 | 3.52 | 3.52 | -2.76% | 22,445,700 |
| May 20, 2026 | 3.73 | 3.74 | 3.59 | 3.62 | 3.62 | -2.69% | 23,197,300 |
| May 19, 2026 | 3.71 | 3.74 | 3.66 | 3.72 | 3.72 | 0.54% | 19,339,400 |
| May 18, 2026 | 3.70 | 3.72 | 3.64 | 3.70 | 3.70 | 0.82% | 26,411,500 |
| May 15, 2026 | 3.75 | 3.76 | 3.65 | 3.67 | 3.67 | -1.87% | 25,454,303 |
| May 14, 2026 | 3.85 | 3.86 | 3.74 | 3.74 | 3.74 | -2.86% | 27,676,400 |
| May 13, 2026 | 3.87 | 3.89 | 3.84 | 3.85 | 3.85 | -0.26% | 22,422,960 |
| May 12, 2026 | 3.94 | 3.97 | 3.83 | 3.86 | 3.86 | -2.28% | 28,590,280 |
| May 11, 2026 | 3.97 | 3.98 | 3.91 | 3.95 | 3.95 | -0.75% | 22,979,340 |
| May 8, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.98 | 1.27% | 22,679,136 |
| May 7, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | - | 19,135,500 |
| May 6, 2026 | 3.93 | 3.93 | 3.88 | 3.93 | 3.93 | 0.77% | 22,244,201 |
| Apr 30, 2026 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 24,565,279 |
| Apr 29, 2026 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | 1.85% | 25,837,517 |
| Apr 28, 2026 | 3.84 | 3.88 | 3.75 | 3.79 | 3.79 | -2.07% | 29,870,200 |
| Apr 27, 2026 | 3.77 | 3.88 | 3.67 | 3.87 | 3.87 | 2.38% | 46,624,200 |
| Apr 24, 2026 | 3.78 | 3.82 | 3.74 | 3.78 | 3.78 | -0.53% | 23,119,040 |
| Apr 23, 2026 | 3.93 | 3.93 | 3.78 | 3.80 | 3.80 | -3.31% | 44,190,900 |
| Apr 22, 2026 | 4.00 | 4.03 | 3.91 | 3.93 | 3.93 | -2.48% | 58,207,400 |
| Apr 21, 2026 | 3.88 | 4.13 | 3.87 | 4.03 | 4.03 | 4.13% | 73,721,620 |
| Apr 20, 2026 | 3.87 | 3.88 | 3.84 | 3.87 | 3.87 | - | 17,704,240 |
| Apr 17, 2026 | 3.94 | 3.94 | 3.84 | 3.87 | 3.87 | -2.03% | 20,194,140 |
| Apr 16, 2026 | 3.90 | 3.95 | 3.86 | 3.95 | 3.95 | 1.54% | 18,568,000 |
| Apr 15, 2026 | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | 0.26% | 15,109,500 |
| Apr 14, 2026 | 3.91 | 3.92 | 3.81 | 3.88 | 3.88 | - | 16,957,100 |
| Apr 13, 2026 | 3.88 | 3.95 | 3.86 | 3.88 | 3.88 | -0.51% | 14,392,799 |
| Apr 10, 2026 | 3.92 | 3.96 | 3.89 | 3.90 | 3.90 | 0.52% | 14,325,900 |
| Apr 9, 2026 | 3.95 | 3.98 | 3.87 | 3.88 | 3.88 | -2.51% | 18,234,800 |
| Apr 8, 2026 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 2.58% | 24,669,800 |
| Apr 7, 2026 | 3.79 | 3.90 | 3.77 | 3.88 | 3.88 | 2.65% | 22,017,190 |
| Apr 3, 2026 | 3.94 | 3.94 | 3.75 | 3.78 | 3.78 | -4.06% | 25,140,000 |
| Apr 2, 2026 | 3.97 | 4.01 | 3.92 | 3.94 | 3.94 | -0.76% | 18,948,003 |
| Apr 1, 2026 | 3.98 | 4.02 | 3.91 | 3.97 | 3.97 | 0.51% | 22,410,500 |
| Mar 31, 2026 | 3.94 | 4.04 | 3.93 | 3.95 | 3.95 | -0.25% | 22,993,200 |
| Mar 30, 2026 | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | 1.80% | 27,935,160 |
| Mar 27, 2026 | 3.81 | 3.89 | 3.80 | 3.89 | 3.89 | 1.04% | 18,139,883 |
| Mar 26, 2026 | 3.87 | 3.94 | 3.83 | 3.85 | 3.85 | -1.28% | 19,260,480 |
| Mar 25, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 2.36% | 23,430,730 |
| Mar 24, 2026 | 3.75 | 3.86 | 3.68 | 3.81 | 3.81 | 3.81% | 29,746,530 |
| Mar 23, 2026 | 3.82 | 3.84 | 3.62 | 3.67 | 3.67 | -5.66% | 31,028,990 |
| Mar 20, 2026 | 3.99 | 4.02 | 3.89 | 3.89 | 3.89 | -2.51% | 23,813,950 |
| Mar 19, 2026 | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -2.68% | 21,817,520 |
| Mar 18, 2026 | 4.08 | 4.11 | 4.03 | 4.10 | 4.10 | 0.49% | 17,541,760 |
| Mar 17, 2026 | 4.12 | 4.16 | 4.07 | 4.08 | 4.08 | -0.97% | 19,450,800 |
| Mar 16, 2026 | 4.13 | 4.17 | 4.07 | 4.12 | 4.12 | -0.24% | 16,842,000 |