Skip to main content
logo
Huaming Power Equipment Co.,Ltd (SHE:002270)
China flag China · Delayed Price · Currency is CNY
19.57
-0.09 (-0.46%)
Sep 29, 2025, 11:44 AM CST

SHE:002270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.5520.0419.5119.6619.660.05%6,557,350
Sep 25, 202519.7719.8019.4019.6519.65-0.81%5,484,369
Sep 24, 202519.6819.9719.4319.8119.810.25%7,348,776
Sep 23, 202519.0519.7618.9219.7619.763.40%12,227,000
Sep 22, 202519.7419.7418.8519.1119.11-3.24%9,595,126
Sep 19, 202519.6719.7619.2919.7519.750.66%9,041,378
Sep 18, 202519.4219.9019.2519.6219.621.03%15,723,369
Sep 17, 202518.8119.4918.8119.4219.422.75%12,783,452
Sep 16, 202519.0519.0518.7618.9018.90-0.11%4,469,401
Sep 15, 202518.7219.0818.5518.9218.921.18%6,252,771
Sep 12, 202518.9718.9818.6918.7018.70-1.42%5,752,807
Sep 11, 202518.8919.0918.6118.9718.970.74%6,734,862
Sep 10, 202518.8619.0018.6518.8318.83-1.15%5,420,730
Sep 9, 202519.1219.1918.8319.0518.85-0.42%4,715,000
Sep 8, 202518.9719.1618.7919.1318.930.68%7,334,931
Sep 5, 202518.4219.0018.4219.0018.803.26%8,017,520
Sep 4, 202518.5518.7318.1818.4018.21-1.08%5,953,350
Sep 3, 202518.7218.8518.4518.6018.40-0.59%5,452,732
Sep 2, 202519.2519.2718.6018.7118.51-1.84%8,599,840
Sep 1, 202519.2619.3018.9319.0618.86-1.04%8,543,170
Aug 29, 202519.3419.6319.1319.2619.061.48%10,557,295
Aug 28, 202518.7519.0718.5218.9818.780.21%11,424,290
Aug 27, 202519.6019.7018.9418.9418.74-2.67%12,698,717
Aug 26, 202519.2219.5519.0619.4619.260.99%10,535,077
Aug 25, 202519.0819.3519.0619.2719.070.78%12,588,126
Aug 22, 202519.1619.2419.0219.1218.92-0.21%8,756,800
Aug 21, 202519.5119.5719.0619.1618.96-1.74%11,210,263
Aug 20, 202519.5119.7319.2119.5019.30-0.51%10,959,278
Aug 19, 202519.9020.0519.4119.6019.39-1.61%14,845,397
Aug 18, 202520.5720.5819.7719.9219.71-2.92%19,650,550
Aug 15, 202520.0020.7619.8620.5220.302.70%18,322,859
Aug 14, 202520.3320.4719.7819.9819.77-0.20%21,378,189
Aug 13, 202520.1820.2019.8020.0219.81-0.35%28,071,517
Aug 12, 202518.3720.0918.3020.0919.8810.02%35,682,660
Aug 11, 202518.2318.8318.2218.2618.070.83%10,910,745
Aug 8, 202517.6018.2617.4318.1118.11-0.66%9,070,613
Aug 7, 202518.3118.3818.0118.2318.23-0.65%5,091,893
Aug 6, 202517.8418.4617.8018.3518.352.63%8,429,254
Aug 5, 202517.6217.9017.6017.8817.881.59%4,424,301
Aug 4, 202517.4617.6617.4117.6017.600.28%4,241,300
Aug 1, 202517.6017.8017.5117.5517.55-0.28%5,597,756
Jul 31, 202517.6017.9017.5017.6017.60-6,451,613
Jul 30, 202517.5517.6417.4517.6017.60-0.11%5,048,099
Jul 29, 202517.5917.6417.3917.6217.620.23%5,470,349
Jul 28, 202517.7417.7717.4817.5817.58-0.90%3,881,900
Jul 25, 202517.7417.8417.5617.7417.740.23%3,535,250
Jul 24, 202517.6317.7617.5317.7017.700.40%7,288,100
Jul 23, 202518.2518.3517.5317.6317.63-3.03%16,702,450
Jul 22, 202517.9818.3617.7918.1818.182.31%20,625,326
Jul 21, 202517.0717.7917.0717.7717.775.21%12,232,622