Huaming Power Equipment Co.,Ltd (SHE:002270)
China · Delayed Price · Currency is CNY 24.01
-0.11 (-0.46%)
Oct 24, 2025, 9:45 AM CST
SHE:002270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.20 | 24.27 | 22.86 | 24.12 | 24.12 | 3.65% | 15,284,643 |
| Oct 22, 2025 | 23.81 | 24.00 | 23.20 | 23.27 | 23.27 | -4.59% | 13,749,844 |
| Oct 21, 2025 | 22.86 | 24.98 | 22.76 | 24.39 | 24.39 | 6.51% | 23,663,924 |
| Oct 20, 2025 | 22.61 | 23.50 | 22.37 | 22.90 | 22.90 | 0.97% | 24,315,151 |
| Oct 17, 2025 | 24.51 | 24.67 | 22.68 | 22.68 | 22.68 | -10.00% | 30,566,345 |
| Oct 16, 2025 | 23.28 | 25.60 | 22.70 | 25.20 | 25.20 | 8.29% | 36,912,734 |
| Oct 15, 2025 | 22.18 | 23.50 | 21.71 | 23.27 | 23.27 | 4.73% | 26,600,853 |
| Oct 14, 2025 | 21.50 | 22.66 | 21.30 | 22.22 | 22.22 | 3.54% | 22,360,619 |
| Oct 13, 2025 | 20.86 | 22.32 | 20.81 | 21.46 | 21.46 | -0.79% | 14,715,480 |
| Oct 10, 2025 | 20.90 | 22.28 | 20.66 | 21.63 | 21.63 | 4.75% | 20,737,191 |
| Oct 9, 2025 | 19.84 | 20.68 | 19.65 | 20.65 | 20.65 | 4.24% | 13,300,899 |
| Sep 30, 2025 | 19.59 | 20.04 | 19.47 | 19.81 | 19.81 | 1.07% | 7,763,601 |
| Sep 29, 2025 | 19.80 | 19.80 | 19.28 | 19.60 | 19.60 | -0.31% | 5,645,501 |
| Sep 26, 2025 | 19.55 | 20.04 | 19.51 | 19.66 | 19.66 | 0.05% | 6,557,350 |
| Sep 25, 2025 | 19.77 | 19.80 | 19.40 | 19.65 | 19.65 | -0.81% | 5,484,369 |
| Sep 24, 2025 | 19.68 | 19.97 | 19.43 | 19.81 | 19.81 | 0.25% | 7,348,776 |
| Sep 23, 2025 | 19.05 | 19.76 | 18.92 | 19.76 | 19.76 | 3.40% | 12,227,000 |
| Sep 22, 2025 | 19.74 | 19.74 | 18.85 | 19.11 | 19.11 | -3.24% | 9,595,126 |
| Sep 19, 2025 | 19.67 | 19.76 | 19.29 | 19.75 | 19.75 | 0.66% | 9,041,378 |
| Sep 18, 2025 | 19.42 | 19.90 | 19.25 | 19.62 | 19.62 | 1.03% | 15,723,369 |
| Sep 17, 2025 | 18.81 | 19.49 | 18.81 | 19.42 | 19.42 | 2.75% | 12,783,452 |
| Sep 16, 2025 | 19.05 | 19.05 | 18.76 | 18.90 | 18.90 | -0.11% | 4,469,401 |
| Sep 15, 2025 | 18.72 | 19.08 | 18.55 | 18.92 | 18.92 | 1.18% | 6,252,771 |
| Sep 12, 2025 | 18.97 | 18.98 | 18.69 | 18.70 | 18.70 | -1.42% | 5,752,807 |
| Sep 11, 2025 | 18.89 | 19.09 | 18.61 | 18.97 | 18.97 | 0.74% | 6,734,862 |
| Sep 10, 2025 | 18.86 | 19.00 | 18.65 | 18.83 | 18.83 | -1.15% | 5,420,730 |
| Sep 9, 2025 | 19.12 | 19.19 | 18.83 | 19.05 | 19.05 | -0.42% | 4,715,000 |
| Sep 8, 2025 | 18.97 | 19.16 | 18.79 | 19.13 | 18.91 | 0.68% | 7,334,931 |
| Sep 5, 2025 | 18.42 | 19.00 | 18.42 | 19.00 | 18.78 | 3.26% | 8,017,520 |
| Sep 4, 2025 | 18.55 | 18.73 | 18.18 | 18.40 | 18.19 | -1.08% | 5,953,350 |
| Sep 3, 2025 | 18.72 | 18.85 | 18.45 | 18.60 | 18.39 | -0.59% | 5,452,732 |
| Sep 2, 2025 | 19.25 | 19.27 | 18.60 | 18.71 | 18.49 | -1.84% | 8,599,840 |
| Sep 1, 2025 | 19.26 | 19.30 | 18.93 | 19.06 | 18.84 | -1.04% | 8,543,170 |
| Aug 29, 2025 | 19.34 | 19.63 | 19.13 | 19.26 | 19.04 | 1.48% | 10,557,295 |
| Aug 28, 2025 | 18.75 | 19.07 | 18.52 | 18.98 | 18.76 | 0.21% | 11,424,290 |
| Aug 27, 2025 | 19.60 | 19.70 | 18.94 | 18.94 | 18.72 | -2.67% | 12,698,717 |
| Aug 26, 2025 | 19.22 | 19.55 | 19.06 | 19.46 | 19.24 | 0.99% | 10,535,077 |
| Aug 25, 2025 | 19.08 | 19.35 | 19.06 | 19.27 | 19.05 | 0.78% | 12,588,126 |
| Aug 22, 2025 | 19.16 | 19.24 | 19.02 | 19.12 | 18.90 | -0.21% | 8,756,800 |
| Aug 21, 2025 | 19.51 | 19.57 | 19.06 | 19.16 | 18.94 | -1.74% | 11,210,263 |
| Aug 20, 2025 | 19.51 | 19.73 | 19.21 | 19.50 | 19.28 | -0.51% | 10,959,278 |
| Aug 19, 2025 | 19.90 | 20.05 | 19.41 | 19.60 | 19.37 | -1.61% | 14,845,397 |
| Aug 18, 2025 | 20.57 | 20.58 | 19.77 | 19.92 | 19.69 | -2.92% | 19,650,550 |
| Aug 15, 2025 | 20.00 | 20.76 | 19.86 | 20.52 | 20.28 | 2.70% | 18,322,859 |
| Aug 14, 2025 | 20.33 | 20.47 | 19.78 | 19.98 | 19.75 | -0.20% | 21,378,189 |
| Aug 13, 2025 | 20.18 | 20.20 | 19.80 | 20.02 | 19.79 | -0.35% | 28,071,517 |
| Aug 12, 2025 | 18.37 | 20.09 | 18.30 | 20.09 | 19.86 | 10.02% | 35,682,660 |
| Aug 11, 2025 | 18.23 | 18.83 | 18.22 | 18.26 | 18.05 | 0.83% | 10,910,745 |
| Aug 8, 2025 | 17.60 | 18.26 | 17.43 | 18.11 | 17.90 | -0.66% | 9,070,613 |
| Aug 7, 2025 | 18.31 | 18.38 | 18.01 | 18.23 | 18.02 | -0.65% | 5,091,893 |