Shenzhen Hemei Group Co.,LTD. (SHE:002356)
China · Delayed Price · Currency is CNY 3.220
+0.040 (1.26%)
Aug 8, 2025, 2:45 PM CST
SHE:002356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.23 | 3.24 | 3.18 | 3.19 | 3.19 | -1.54% | 20,344,821 |
| Jul 30, 2025 | 3.24 | 3.26 | 3.21 | 3.24 | 3.24 | - | 18,361,669 |
| Jul 29, 2025 | 3.27 | 3.28 | 3.19 | 3.24 | 3.24 | -1.22% | 32,102,230 |
| Jul 28, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 22,020,310 |
| Jul 25, 2025 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | -0.30% | 20,243,000 |
| Jul 24, 2025 | 3.28 | 3.33 | 3.27 | 3.31 | 3.31 | 1.22% | 26,251,090 |
| Jul 23, 2025 | 3.31 | 3.35 | 3.27 | 3.27 | 3.27 | -1.80% | 29,404,770 |
| Jul 22, 2025 | 3.36 | 3.36 | 3.25 | 3.33 | 3.33 | - | 39,585,900 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.31 | 3.33 | 3.33 | -0.89% | 35,748,371 |
| Jul 18, 2025 | 3.35 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 38,960,391 |
| Jul 17, 2025 | 3.36 | 3.42 | 3.32 | 3.34 | 3.34 | -1.18% | 56,129,250 |
| Jul 16, 2025 | 3.50 | 3.58 | 3.35 | 3.38 | 3.38 | -3.43% | 80,332,103 |
| Jul 15, 2025 | 3.68 | 3.75 | 3.38 | 3.50 | 3.50 | -5.66% | 118,936,461 |
| Jul 14, 2025 | 4.00 | 4.16 | 3.70 | 3.71 | 3.71 | -8.85% | 170,275,979 |
| Jul 11, 2025 | 3.79 | 4.07 | 3.55 | 4.07 | 4.07 | 10.00% | 187,981,419 |
| Jul 10, 2025 | 3.60 | 3.70 | 3.53 | 3.70 | 3.70 | 10.12% | 81,977,317 |
| Jul 9, 2025 | 3.06 | 3.36 | 3.03 | 3.36 | 3.36 | 10.16% | 43,282,120 |
| Jul 8, 2025 | 3.00 | 3.05 | 2.99 | 3.05 | 3.05 | 1.67% | 11,664,750 |
| Jul 7, 2025 | 2.98 | 3.03 | 2.98 | 3.00 | 3.00 | 0.33% | 7,878,500 |
| Jul 4, 2025 | 3.05 | 3.07 | 2.99 | 2.99 | 2.99 | -1.97% | 11,853,700 |
| Jul 3, 2025 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | 0.33% | 9,362,640 |
| Jul 2, 2025 | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | -0.33% | 10,798,570 |
| Jul 1, 2025 | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | -0.33% | 12,616,470 |
| Jun 30, 2025 | 3.07 | 3.12 | 3.03 | 3.06 | 3.06 | 0.33% | 11,120,450 |
| Jun 27, 2025 | 3.06 | 3.07 | 3.02 | 3.05 | 3.05 | - | 9,489,940 |
| Jun 26, 2025 | 3.06 | 3.09 | 3.02 | 3.05 | 3.05 | - | 14,867,890 |
| Jun 25, 2025 | 3.05 | 3.07 | 3.01 | 3.05 | 3.05 | 0.33% | 8,836,320 |
| Jun 24, 2025 | 3.00 | 3.05 | 2.98 | 3.04 | 3.04 | 2.36% | 12,336,000 |
| Jun 23, 2025 | 2.92 | 2.99 | 2.90 | 2.97 | 2.97 | 1.71% | 10,003,150 |
| Jun 20, 2025 | 2.95 | 3.00 | 2.92 | 2.92 | 2.92 | -1.02% | 10,666,170 |
| Jun 19, 2025 | 3.00 | 3.01 | 2.94 | 2.95 | 2.95 | -2.32% | 11,763,679 |
| Jun 18, 2025 | 3.02 | 3.03 | 2.96 | 3.02 | 3.02 | 0.33% | 11,843,950 |
| Jun 17, 2025 | 3.04 | 3.06 | 2.99 | 3.01 | 3.01 | -1.31% | 10,302,670 |
| Jun 16, 2025 | 3.01 | 3.06 | 3.01 | 3.05 | 3.05 | 0.99% | 8,827,670 |
| Jun 13, 2025 | 3.12 | 3.12 | 3.01 | 3.02 | 3.02 | -2.89% | 13,029,211 |
| Jun 12, 2025 | 3.14 | 3.15 | 3.09 | 3.11 | 3.11 | -0.96% | 8,586,100 |
| Jun 11, 2025 | 3.14 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 9,339,800 |
| Jun 10, 2025 | 3.16 | 3.18 | 3.09 | 3.13 | 3.13 | -0.63% | 11,792,311 |
| Jun 9, 2025 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | 1.61% | 12,517,500 |
| Jun 6, 2025 | 3.08 | 3.12 | 3.07 | 3.10 | 3.10 | 0.65% | 12,267,000 |
| Jun 5, 2025 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 11,618,400 |
| Jun 4, 2025 | 3.08 | 3.13 | 3.06 | 3.12 | 3.12 | 1.63% | 10,512,340 |
| Jun 3, 2025 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | -0.32% | 11,901,411 |
| May 30, 2025 | 3.15 | 3.17 | 3.07 | 3.08 | 3.08 | -2.84% | 20,730,849 |
| May 29, 2025 | 3.04 | 3.18 | 3.01 | 3.17 | 3.17 | 4.62% | 34,292,119 |