Shenzhen Hemei Group Co.,LTD. (SHE:002356)
China · Delayed Price · Currency is CNY 4.350
-0.090 (-2.03%)
At close: Jan 23, 2026
SHE:002356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.40 | 4.42 | 4.27 | 4.35 | 4.35 | -2.03% | 80,078,850 |
| Jan 22, 2026 | 4.34 | 4.50 | 4.30 | 4.44 | 4.44 | 3.26% | 93,217,020 |
| Jan 21, 2026 | 4.36 | 4.42 | 4.21 | 4.30 | 4.30 | -2.27% | 70,178,620 |
| Jan 20, 2026 | 4.29 | 4.43 | 4.24 | 4.40 | 4.40 | 2.33% | 93,278,230 |
| Jan 19, 2026 | 4.15 | 4.36 | 4.11 | 4.30 | 4.30 | 2.63% | 89,018,910 |
| Jan 16, 2026 | 4.10 | 4.36 | 4.03 | 4.19 | 4.19 | 2.95% | 107,933,800 |
| Jan 15, 2026 | 4.21 | 4.22 | 4.03 | 4.07 | 4.07 | -4.24% | 72,846,810 |
| Jan 14, 2026 | 4.13 | 4.40 | 4.10 | 4.25 | 4.25 | 2.91% | 112,541,600 |
| Jan 13, 2026 | 4.17 | 4.26 | 4.07 | 4.13 | 4.13 | -0.48% | 89,139,780 |
| Jan 12, 2026 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | 1.22% | 73,605,700 |
| Jan 9, 2026 | 4.08 | 4.12 | 4.02 | 4.10 | 4.10 | 0.49% | 65,968,770 |
| Jan 8, 2026 | 3.96 | 4.09 | 3.94 | 4.08 | 4.08 | 2.00% | 66,644,700 |
| Jan 7, 2026 | 3.97 | 4.08 | 3.95 | 4.00 | 4.00 | 0.76% | 63,454,204 |
| Jan 6, 2026 | 3.96 | 4.05 | 3.92 | 3.97 | 3.97 | - | 65,224,900 |
| Jan 5, 2026 | 3.95 | 3.97 | 3.89 | 3.97 | 3.97 | 0.25% | 47,848,050 |
| Dec 31, 2025 | 4.04 | 4.05 | 3.94 | 3.96 | 3.96 | -1.74% | 43,665,100 |
| Dec 30, 2025 | 4.15 | 4.16 | 4.00 | 4.03 | 4.03 | -2.66% | 59,955,030 |
| Dec 29, 2025 | 4.23 | 4.25 | 4.11 | 4.14 | 4.14 | -2.13% | 66,078,600 |
| Dec 26, 2025 | 4.23 | 4.33 | 4.15 | 4.23 | 4.23 | 0.24% | 144,110,700 |
| Dec 25, 2025 | 3.84 | 4.22 | 3.81 | 4.22 | 4.22 | 9.90% | 126,490,200 |
| Dec 24, 2025 | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | -0.78% | 39,640,812 |
| Dec 23, 2025 | 3.98 | 3.99 | 3.85 | 3.87 | 3.87 | -3.49% | 69,000,000 |
| Dec 22, 2025 | 4.00 | 4.10 | 3.96 | 4.01 | 4.01 | - | 64,063,140 |
| Dec 19, 2025 | 4.02 | 4.07 | 3.95 | 4.01 | 4.01 | - | 53,919,500 |
| Dec 18, 2025 | 4.01 | 4.12 | 3.99 | 4.01 | 4.01 | -0.99% | 44,825,950 |
| Dec 17, 2025 | 4.11 | 4.14 | 3.98 | 4.05 | 4.05 | -2.17% | 76,409,000 |
| Dec 16, 2025 | 4.13 | 4.30 | 4.08 | 4.14 | 4.14 | -0.48% | 95,362,140 |
| Dec 15, 2025 | 3.98 | 4.36 | 3.94 | 4.16 | 4.16 | 5.05% | 128,160,900 |
| Dec 12, 2025 | 4.07 | 4.10 | 3.90 | 3.96 | 3.96 | -1.00% | 72,590,880 |
| Dec 11, 2025 | 4.10 | 4.18 | 3.99 | 4.00 | 4.00 | -4.08% | 89,077,450 |
| Dec 10, 2025 | 4.23 | 4.28 | 4.13 | 4.17 | 4.17 | -0.95% | 78,350,560 |
| Dec 9, 2025 | 4.18 | 4.39 | 4.10 | 4.21 | 4.21 | 0.24% | 131,540,600 |
| Dec 8, 2025 | 4.24 | 4.31 | 4.16 | 4.20 | 4.20 | - | 73,433,800 |
| Dec 5, 2025 | 4.23 | 4.26 | 4.00 | 4.20 | 4.20 | -1.18% | 86,887,862 |
| Dec 4, 2025 | 4.42 | 4.47 | 4.25 | 4.25 | 4.25 | -6.18% | 105,193,391 |
| Dec 3, 2025 | 4.65 | 4.70 | 4.25 | 4.53 | 4.53 | -3.82% | 207,477,280 |
| Dec 2, 2025 | 4.57 | 4.90 | 4.47 | 4.71 | 4.71 | 3.06% | 272,853,300 |
| Dec 1, 2025 | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | 10.12% | 141,272,500 |
| Nov 28, 2025 | 4.01 | 4.27 | 3.99 | 4.15 | 4.15 | 2.72% | 113,466,400 |
| Nov 27, 2025 | 4.08 | 4.22 | 4.01 | 4.04 | 4.04 | -2.42% | 128,164,300 |
| Nov 26, 2025 | 4.09 | 4.40 | 4.05 | 4.14 | 4.14 | 0.98% | 200,788,900 |
| Nov 25, 2025 | 4.03 | 4.28 | 3.93 | 4.10 | 4.10 | 1.99% | 270,233,800 |
| Nov 24, 2025 | 3.66 | 4.02 | 3.62 | 4.02 | 4.02 | 10.14% | 158,472,452 |
| Nov 21, 2025 | 3.75 | 3.86 | 3.58 | 3.65 | 3.65 | -5.19% | 127,639,100 |
| Nov 20, 2025 | 3.89 | 4.18 | 3.80 | 3.85 | 3.85 | 1.05% | 177,117,300 |
| Nov 19, 2025 | 3.84 | 3.94 | 3.74 | 3.81 | 3.81 | 0.53% | 115,629,200 |
| Nov 18, 2025 | 3.87 | 4.01 | 3.74 | 3.79 | 3.79 | -3.81% | 155,103,700 |
| Nov 17, 2025 | 3.56 | 3.94 | 3.56 | 3.94 | 3.94 | 10.06% | 180,433,800 |
| Nov 14, 2025 | 3.38 | 3.73 | 3.37 | 3.58 | 3.58 | 5.60% | 120,658,900 |
| Nov 13, 2025 | 3.42 | 3.43 | 3.37 | 3.39 | 3.39 | -0.88% | 25,920,090 |