Skip to main content
logo
Huaming Power Equipment Co.,Ltd (SHE:002270)
China flag China · Delayed Price · Currency is CNY
19.00
+0.60 (3.26%)
Sep 5, 2025, 3:04 PM CST

SHE:002270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.4219.0018.4219.0019.003.26%8,017,520
Sep 4, 202518.5518.7318.1818.4018.40-1.08%5,953,350
Sep 3, 202518.7218.8518.4518.6018.60-0.59%5,452,732
Sep 2, 202519.2519.2718.6018.7118.71-1.84%8,599,840
Sep 1, 202519.2619.3018.9319.0619.06-1.04%8,543,170
Aug 29, 202519.3419.6319.1319.2619.261.48%10,557,295
Aug 28, 202518.7519.0718.5218.9818.980.21%11,424,290
Aug 27, 202519.6019.7018.9418.9418.94-2.67%12,698,717
Aug 26, 202519.2219.5519.0619.4619.460.99%10,535,077
Aug 25, 202519.0819.3519.0619.2719.270.78%12,588,126
Aug 22, 202519.1619.2419.0219.1219.12-0.21%8,756,800
Aug 21, 202519.5119.5719.0619.1619.16-1.74%11,210,263
Aug 20, 202519.5119.7319.2119.5019.50-0.51%10,959,278
Aug 19, 202519.9020.0519.4119.6019.60-1.61%14,845,397
Aug 18, 202520.5720.5819.7719.9219.92-2.92%19,650,550
Aug 15, 202520.0020.7619.8620.5220.522.70%18,322,859
Aug 14, 202520.3320.4719.7819.9819.98-0.20%21,378,189
Aug 13, 202520.1820.2019.8020.0220.02-0.35%28,071,517
Aug 12, 202518.3720.0918.3020.0920.0910.02%35,682,660
Aug 11, 202518.2318.8318.2218.2618.260.83%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
Jul 18, 202517.1817.2316.7516.8916.89-1.80%7,246,850
Jul 17, 202517.2117.3817.0617.2017.20-0.12%5,592,101
Jul 16, 202517.1117.3317.0017.2217.220.58%5,516,524
Jul 15, 202516.8517.1316.7417.1217.121.60%9,322,470
Jul 14, 202516.3316.8916.2516.8516.853.25%9,474,443
Jul 11, 202516.2516.4416.2216.3216.320.43%6,571,876
Jul 10, 202516.5016.6516.2116.2516.25-1.75%9,785,084
Jul 9, 202516.5316.7216.5016.5416.54-0.96%5,306,069
Jul 8, 202517.0217.0316.4016.7016.48-2.00%8,903,454
Jul 7, 202517.0317.2516.9417.0416.820.59%7,779,715
Jul 4, 202516.7816.9916.7316.9416.721.13%5,056,100
Jul 3, 202516.9217.0816.7516.7516.53-0.42%6,475,956
Jul 2, 202516.7816.9716.7216.8216.600.72%7,619,495
Jul 1, 202516.7416.8116.6016.7016.48-0.24%4,853,020
Jun 30, 202516.7516.8116.6116.7416.520.06%4,723,095