Shenzhen Hemei Group Co.,LTD. (SHE:002356)
China · Delayed Price · Currency is CNY 3.400
-0.070 (-2.02%)
Oct 17, 2025, 3:04 PM CST
SHE:002356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.46 | 3.61 | 3.40 | 3.40 | 3.40 | -2.02% | 39,607,670 |
| Oct 16, 2025 | 3.42 | 3.56 | 3.35 | 3.47 | 3.47 | 1.46% | 51,999,550 |
| Oct 15, 2025 | 3.37 | 3.47 | 3.37 | 3.42 | 3.42 | 1.48% | 28,390,996 |
| Oct 14, 2025 | 3.43 | 3.48 | 3.35 | 3.37 | 3.37 | -1.75% | 20,489,880 |
| Oct 13, 2025 | 3.28 | 3.47 | 3.26 | 3.43 | 3.43 | -0.29% | 21,161,820 |
| Oct 10, 2025 | 3.48 | 3.56 | 3.43 | 3.44 | 3.44 | -1.43% | 21,302,540 |
| Oct 9, 2025 | 3.55 | 3.59 | 3.48 | 3.49 | 3.49 | -1.97% | 22,454,670 |
| Sep 30, 2025 | 3.51 | 3.59 | 3.47 | 3.56 | 3.56 | 0.85% | 24,000,400 |
| Sep 29, 2025 | 3.56 | 3.58 | 3.39 | 3.53 | 3.53 | -1.12% | 32,429,840 |
| Sep 26, 2025 | 3.55 | 3.68 | 3.51 | 3.57 | 3.57 | 0.85% | 36,756,634 |
| Sep 25, 2025 | 3.75 | 3.75 | 3.53 | 3.54 | 3.54 | -5.35% | 53,863,024 |
| Sep 24, 2025 | 3.63 | 3.95 | 3.57 | 3.74 | 3.74 | 2.47% | 60,905,040 |
| Sep 23, 2025 | 3.78 | 3.78 | 3.51 | 3.65 | 3.65 | -3.44% | 55,062,930 |
| Sep 22, 2025 | 3.82 | 4.01 | 3.74 | 3.78 | 3.78 | -0.53% | 65,938,207 |
| Sep 19, 2025 | 3.67 | 3.89 | 3.59 | 3.80 | 3.80 | 2.15% | 102,447,630 |
| Sep 18, 2025 | 3.58 | 3.95 | 3.51 | 3.72 | 3.72 | 3.62% | 101,414,690 |
| Sep 17, 2025 | 3.66 | 3.69 | 3.57 | 3.59 | 3.59 | -0.83% | 32,115,770 |
| Sep 16, 2025 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 26,474,510 |
| Sep 15, 2025 | 3.66 | 3.67 | 3.57 | 3.60 | 3.60 | -1.37% | 28,306,370 |
| Sep 12, 2025 | 3.69 | 3.75 | 3.64 | 3.65 | 3.65 | -1.62% | 35,327,280 |
| Sep 11, 2025 | 3.60 | 3.73 | 3.58 | 3.71 | 3.71 | 2.20% | 48,032,860 |
| Sep 10, 2025 | 3.60 | 3.65 | 3.57 | 3.63 | 3.63 | 0.83% | 25,340,899 |
| Sep 9, 2025 | 3.63 | 3.66 | 3.58 | 3.60 | 3.60 | -1.37% | 34,894,144 |
| Sep 8, 2025 | 3.71 | 3.72 | 3.61 | 3.65 | 3.65 | -1.88% | 39,611,038 |
| Sep 5, 2025 | 3.68 | 3.73 | 3.60 | 3.72 | 3.72 | 0.81% | 54,878,466 |
| Sep 4, 2025 | 3.81 | 3.84 | 3.62 | 3.69 | 3.69 | -3.91% | 68,605,903 |
| Sep 3, 2025 | 3.78 | 3.92 | 3.63 | 3.84 | 3.84 | 1.59% | 92,481,650 |
| Sep 2, 2025 | 3.88 | 4.14 | 3.73 | 3.78 | 3.78 | 0.27% | 158,264,497 |
| Sep 1, 2025 | 3.45 | 3.77 | 3.41 | 3.77 | 3.77 | 9.91% | 41,474,591 |
| Aug 29, 2025 | 3.47 | 3.52 | 3.41 | 3.43 | 3.43 | -2.00% | 34,639,370 |
| Aug 28, 2025 | 3.55 | 3.62 | 3.40 | 3.50 | 3.50 | 0.86% | 68,305,210 |
| Aug 27, 2025 | 3.70 | 3.77 | 3.46 | 3.47 | 3.47 | -4.14% | 115,223,636 |
| Aug 26, 2025 | 3.31 | 3.62 | 3.29 | 3.62 | 3.62 | 10.03% | 74,715,486 |
| Aug 25, 2025 | 3.33 | 3.34 | 3.26 | 3.29 | 3.29 | -0.60% | 24,204,810 |
| Aug 22, 2025 | 3.32 | 3.33 | 3.27 | 3.31 | 3.31 | -0.30% | 20,958,070 |
| Aug 21, 2025 | 3.35 | 3.35 | 3.29 | 3.32 | 3.32 | -0.60% | 27,083,750 |
| Aug 20, 2025 | 3.28 | 3.34 | 3.25 | 3.34 | 3.34 | 1.83% | 35,445,830 |
| Aug 19, 2025 | 3.20 | 3.30 | 3.18 | 3.28 | 3.28 | 2.82% | 43,180,630 |
| Aug 18, 2025 | 3.16 | 3.30 | 3.15 | 3.19 | 3.19 | 1.59% | 36,964,646 |
| Aug 15, 2025 | 3.13 | 3.16 | 3.12 | 3.14 | 3.14 | 0.32% | 17,998,130 |
| Aug 14, 2025 | 3.21 | 3.22 | 3.12 | 3.13 | 3.13 | -2.80% | 20,324,102 |
| Aug 13, 2025 | 3.25 | 3.27 | 3.21 | 3.22 | 3.22 | -0.62% | 15,856,300 |
| Aug 12, 2025 | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | -0.61% | 18,004,390 |
| Aug 11, 2025 | 3.22 | 3.27 | 3.19 | 3.26 | 3.26 | 1.24% | 16,822,400 |
| Aug 8, 2025 | 3.18 | 3.23 | 3.17 | 3.22 | 3.22 | 1.26% | 23,043,000 |
| Aug 7, 2025 | 3.18 | 3.21 | 3.17 | 3.18 | 3.18 | -0.31% | 15,137,050 |
| Aug 6, 2025 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | -0.93% | 14,757,100 |
| Aug 5, 2025 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | 0.31% | 17,414,241 |
| Aug 4, 2025 | 3.19 | 3.21 | 3.16 | 3.21 | 3.21 | 0.31% | 11,595,871 |
| Aug 1, 2025 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 0.31% | 13,968,100 |