Huaming Power Equipment Co.,Ltd (SHE:002270)
China · Delayed Price · Currency is CNY 24.21
-1.01 (-4.00%)
Nov 21, 2025, 3:04 PM CST
SHE:002270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.04 | 25.16 | 24.04 | 24.21 | 24.21 | -4.00% | 12,423,100 |
| Nov 20, 2025 | 25.42 | 25.88 | 25.10 | 25.22 | 25.22 | 0.08% | 9,060,092 |
| Nov 19, 2025 | 25.40 | 25.67 | 25.02 | 25.20 | 25.20 | -0.94% | 8,615,446 |
| Nov 18, 2025 | 25.50 | 26.01 | 25.23 | 25.44 | 25.44 | -0.24% | 11,764,670 |
| Nov 17, 2025 | 25.87 | 26.02 | 25.30 | 25.50 | 25.50 | -2.19% | 12,759,800 |
| Nov 14, 2025 | 26.28 | 26.55 | 25.88 | 26.07 | 26.07 | -2.51% | 10,457,370 |
| Nov 13, 2025 | 26.59 | 27.16 | 26.05 | 26.74 | 26.74 | -1.26% | 14,602,640 |
| Nov 12, 2025 | 26.38 | 27.08 | 25.77 | 27.08 | 27.08 | 2.65% | 20,263,830 |
| Nov 11, 2025 | 27.19 | 27.25 | 26.00 | 26.38 | 26.38 | -3.72% | 22,182,540 |
| Nov 10, 2025 | 27.73 | 28.52 | 26.80 | 27.40 | 27.40 | -2.84% | 28,004,640 |
| Nov 7, 2025 | 27.41 | 28.87 | 27.20 | 28.20 | 28.20 | 2.88% | 33,849,000 |
| Nov 6, 2025 | 26.98 | 29.00 | 26.55 | 27.41 | 27.41 | 1.90% | 38,997,320 |
| Nov 5, 2025 | 25.40 | 27.52 | 25.30 | 26.90 | 26.90 | 3.38% | 31,853,560 |
| Nov 4, 2025 | 26.21 | 27.48 | 25.92 | 26.02 | 26.02 | -0.38% | 21,925,260 |
| Nov 3, 2025 | 26.01 | 27.18 | 25.37 | 26.12 | 26.12 | 0.08% | 20,198,680 |
| Oct 31, 2025 | 26.78 | 27.05 | 26.02 | 26.10 | 26.10 | -3.15% | 15,050,050 |
| Oct 30, 2025 | 27.55 | 28.55 | 26.77 | 26.95 | 26.95 | -0.26% | 32,091,900 |
| Oct 29, 2025 | 24.49 | 27.02 | 24.42 | 27.02 | 27.02 | 10.02% | 19,028,450 |
| Oct 28, 2025 | 24.80 | 24.90 | 24.30 | 24.56 | 24.56 | -1.68% | 9,510,018 |
| Oct 27, 2025 | 24.90 | 25.35 | 24.12 | 24.98 | 24.98 | 0.85% | 15,206,140 |
| Oct 24, 2025 | 24.00 | 24.99 | 23.88 | 24.77 | 24.77 | 2.69% | 16,696,300 |
| Oct 23, 2025 | 23.20 | 24.27 | 22.86 | 24.12 | 24.12 | 3.65% | 15,066,240 |
| Oct 22, 2025 | 23.81 | 24.00 | 23.20 | 23.27 | 23.27 | -4.59% | 13,386,040 |
| Oct 21, 2025 | 22.86 | 24.98 | 22.76 | 24.39 | 24.39 | 6.51% | 23,663,920 |
| Oct 20, 2025 | 22.61 | 23.50 | 22.37 | 22.90 | 22.90 | 0.97% | 24,181,480 |
| Oct 17, 2025 | 24.51 | 24.67 | 22.68 | 22.68 | 22.68 | -10.00% | 30,566,340 |
| Oct 16, 2025 | 23.28 | 25.60 | 22.70 | 25.20 | 25.20 | 8.29% | 36,912,730 |
| Oct 15, 2025 | 22.18 | 23.50 | 21.71 | 23.27 | 23.27 | 4.73% | 26,269,470 |
| Oct 14, 2025 | 21.50 | 22.66 | 21.30 | 22.22 | 22.22 | 3.54% | 22,360,610 |
| Oct 13, 2025 | 20.86 | 22.32 | 20.81 | 21.46 | 21.46 | -0.79% | 14,562,030 |
| Oct 10, 2025 | 20.90 | 22.28 | 20.66 | 21.63 | 21.63 | 4.75% | 20,536,690 |
| Oct 9, 2025 | 19.84 | 20.68 | 19.65 | 20.65 | 20.65 | 4.24% | 13,300,890 |
| Sep 30, 2025 | 19.59 | 20.04 | 19.47 | 19.81 | 19.81 | 1.07% | 7,582,901 |
| 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% | 6,525,750 |
| Sep 25, 2025 | 19.77 | 19.80 | 19.40 | 19.65 | 19.65 | -0.81% | 5,405,769 |
| Sep 24, 2025 | 19.68 | 19.97 | 19.43 | 19.81 | 19.81 | 0.25% | 7,135,476 |
| 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% | 15,723,360 |
| Sep 17, 2025 | 18.81 | 19.49 | 18.81 | 19.42 | 19.42 | 2.75% | 12,648,600 |
| 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% | 5,685,647 |
| Sep 11, 2025 | 18.89 | 19.09 | 18.61 | 18.97 | 18.97 | 0.74% | 6,667,662 |
| Sep 10, 2025 | 18.86 | 19.00 | 18.65 | 18.83 | 18.83 | -1.15% | 5,338,329 |
| Sep 9, 2025 | 19.12 | 19.19 | 18.83 | 19.05 | 18.85 | -0.42% | 4,647,900 |
| Sep 8, 2025 | 18.97 | 19.16 | 18.79 | 19.13 | 18.93 | 0.68% | 7,218,731 |
| Sep 5, 2025 | 18.42 | 19.00 | 18.42 | 19.00 | 18.80 | 3.26% | 7,930,820 |