Huaming Power Equipment Co.,Ltd (SHE:002270)
China · Delayed Price · Currency is CNY 30.55
-0.10 (-0.33%)
At close: Jan 28, 2026
SHE:002270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 31.68 | 31.68 | 30.10 | 30.52 | - | -0.42% | 9,123,198 |
| Jan 27, 2026 | 30.80 | 31.25 | 30.15 | 30.65 | 30.65 | -1.38% | 16,262,150 |
| Jan 26, 2026 | 31.18 | 31.88 | 30.89 | 31.08 | 31.08 | -0.96% | 23,428,310 |
| Jan 23, 2026 | 31.68 | 32.35 | 31.08 | 31.38 | 31.38 | -1.72% | 24,532,010 |
| Jan 22, 2026 | 33.71 | 33.76 | 31.61 | 31.93 | 31.93 | -4.52% | 25,482,440 |
| Jan 21, 2026 | 33.51 | 34.34 | 32.59 | 33.44 | 33.44 | -2.22% | 32,928,100 |
| Jan 20, 2026 | 34.70 | 35.47 | 33.73 | 34.20 | 34.20 | 5.26% | 43,619,010 |
| Jan 19, 2026 | 30.00 | 32.49 | 29.63 | 32.49 | 32.49 | 9.99% | 16,088,570 |
| Jan 16, 2026 | 29.14 | 30.26 | 28.81 | 29.54 | 29.54 | 6.64% | 30,508,854 |
| Jan 15, 2026 | 27.00 | 27.96 | 27.00 | 27.70 | 27.70 | 2.94% | 18,892,720 |
| Jan 14, 2026 | 28.51 | 28.51 | 26.66 | 26.91 | 26.91 | -4.84% | 27,920,740 |
| Jan 13, 2026 | 27.23 | 29.48 | 26.60 | 28.28 | 28.28 | 3.32% | 21,819,769 |
| Jan 12, 2026 | 27.50 | 27.84 | 26.88 | 27.37 | 27.37 | -0.91% | 11,511,350 |
| Jan 9, 2026 | 26.90 | 27.75 | 26.74 | 27.62 | 27.62 | 2.22% | 9,158,157 |
| Jan 8, 2026 | 27.04 | 27.48 | 26.66 | 27.02 | 27.02 | 1.12% | 11,773,800 |
| Jan 7, 2026 | 25.97 | 27.15 | 25.96 | 26.72 | 26.72 | 3.13% | 11,993,470 |
| Jan 6, 2026 | 25.63 | 26.10 | 25.55 | 25.91 | 25.91 | 1.09% | 8,152,750 |
| Jan 5, 2026 | 25.05 | 25.95 | 25.05 | 25.63 | 25.63 | 2.36% | 8,358,750 |
| Dec 31, 2025 | 25.60 | 25.63 | 24.95 | 25.04 | 25.04 | -0.99% | 5,334,772 |
| Dec 30, 2025 | 26.14 | 26.16 | 25.24 | 25.29 | 25.29 | -3.29% | 9,071,232 |
| Dec 29, 2025 | 25.65 | 26.74 | 25.55 | 26.15 | 26.15 | 2.11% | 12,152,320 |
| Dec 26, 2025 | 25.70 | 25.80 | 25.30 | 25.61 | 25.61 | -0.47% | 6,374,613 |
| Dec 25, 2025 | 25.78 | 25.90 | 25.58 | 25.73 | 25.73 | -0.46% | 5,617,700 |
| Dec 24, 2025 | 26.01 | 26.08 | 25.46 | 25.85 | 25.85 | -1.03% | 8,622,900 |
| Dec 23, 2025 | 25.63 | 26.26 | 25.23 | 26.12 | 26.12 | 1.91% | 10,993,454 |
| Dec 22, 2025 | 25.33 | 25.78 | 25.20 | 25.63 | 25.63 | 1.50% | 7,959,700 |
| Dec 19, 2025 | 25.08 | 25.70 | 25.08 | 25.25 | 25.25 | 1.00% | 7,607,241 |
| Dec 18, 2025 | 24.90 | 25.25 | 24.76 | 25.00 | 25.00 | -0.99% | 8,190,255 |
| Dec 17, 2025 | 24.99 | 25.45 | 24.41 | 25.25 | 25.25 | 0.44% | 8,428,584 |
| Dec 16, 2025 | 25.15 | 25.36 | 24.73 | 25.14 | 25.14 | -0.75% | 9,265,312 |
| Dec 15, 2025 | 25.51 | 25.93 | 25.22 | 25.33 | 25.33 | -0.12% | 11,253,450 |
| Dec 12, 2025 | 24.59 | 25.66 | 24.41 | 25.36 | 25.36 | 3.47% | 15,308,150 |
| Dec 11, 2025 | 24.72 | 25.32 | 24.43 | 24.51 | 24.51 | -0.73% | 8,527,663 |
| Dec 10, 2025 | 24.63 | 24.76 | 24.12 | 24.69 | 24.69 | -0.04% | 6,405,000 |
| Dec 9, 2025 | 25.20 | 25.46 | 24.51 | 24.70 | 24.70 | -2.14% | 9,699,309 |
| Dec 8, 2025 | 25.40 | 25.52 | 25.00 | 25.24 | 25.24 | -0.63% | 10,023,880 |
| Dec 5, 2025 | 24.76 | 25.40 | 24.45 | 25.40 | 25.40 | 3.38% | 11,013,270 |
| Dec 4, 2025 | 24.40 | 24.80 | 24.33 | 24.57 | 24.57 | 0.33% | 6,313,739 |
| Dec 3, 2025 | 24.16 | 24.58 | 23.98 | 24.49 | 24.49 | 1.41% | 6,414,733 |
| Dec 2, 2025 | 24.39 | 24.40 | 23.97 | 24.15 | 24.15 | -1.55% | 4,876,673 |
| Dec 1, 2025 | 24.70 | 24.88 | 24.43 | 24.53 | 24.53 | -0.61% | 7,319,705 |
| Nov 28, 2025 | 24.20 | 24.78 | 24.05 | 24.68 | 24.68 | 1.98% | 6,720,193 |
| Nov 27, 2025 | 24.15 | 24.95 | 24.13 | 24.20 | 24.20 | 0.21% | 6,851,905 |
| Nov 26, 2025 | 24.35 | 24.54 | 24.00 | 24.15 | 24.15 | -0.58% | 7,098,021 |
| Nov 25, 2025 | 24.44 | 24.89 | 24.26 | 24.29 | 24.29 | -0.82% | 8,921,613 |
| Nov 24, 2025 | 24.42 | 24.56 | 24.04 | 24.49 | 24.29 | 1.16% | 6,637,317 |
| Nov 21, 2025 | 25.04 | 25.16 | 24.04 | 24.21 | 24.01 | -4.00% | 12,423,100 |
| Nov 20, 2025 | 25.42 | 25.88 | 25.10 | 25.22 | 25.01 | 0.08% | 9,060,092 |
| Nov 19, 2025 | 25.40 | 25.67 | 25.02 | 25.20 | 24.99 | -0.94% | 8,615,446 |
| Nov 18, 2025 | 25.50 | 26.01 | 25.23 | 25.44 | 25.23 | -0.24% | 11,764,670 |