Shenzhen Hemei Group Co.,LTD. (SHE:002356)
China · Delayed Price · Currency is CNY 2.820
+0.150 (5.62%)
Jul 10, 2026, 3:04 PM CST
SHE:002356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.67 | 2.92 | 2.65 | 2.82 | 2.82 | 5.62% | 50,114,900 |
| Jul 9, 2026 | 2.64 | 2.69 | 2.59 | 2.67 | 2.67 | 0.75% | 20,576,900 |
| Jul 8, 2026 | 2.70 | 2.73 | 2.65 | 2.65 | 2.65 | -2.93% | 16,411,700 |
| Jul 7, 2026 | 2.75 | 2.78 | 2.70 | 2.73 | 2.73 | -1.80% | 17,831,800 |
| Jul 6, 2026 | 2.80 | 2.85 | 2.76 | 2.78 | 2.78 | -1.07% | 15,278,070 |
| Jul 3, 2026 | 2.85 | 2.86 | 2.78 | 2.81 | 2.81 | -1.06% | 16,690,400 |
| Jul 2, 2026 | 2.89 | 2.93 | 2.83 | 2.84 | 2.84 | -2.07% | 19,379,820 |
| Jul 1, 2026 | 2.82 | 2.95 | 2.81 | 2.90 | 2.90 | 2.11% | 30,138,510 |
| Jun 30, 2026 | 2.77 | 2.88 | 2.74 | 2.84 | 2.84 | 2.16% | 17,239,100 |
| Jun 29, 2026 | 2.81 | 2.82 | 2.70 | 2.78 | 2.78 | -0.71% | 19,912,070 |
| Jun 26, 2026 | 2.91 | 2.92 | 2.76 | 2.80 | 2.80 | -3.45% | 25,649,670 |
| Jun 25, 2026 | 2.98 | 3.02 | 2.89 | 2.90 | 2.90 | -2.03% | 16,815,120 |
| Jun 24, 2026 | 3.03 | 3.03 | 2.91 | 2.96 | 2.96 | -2.31% | 23,914,560 |
| Jun 23, 2026 | 3.02 | 3.11 | 3.01 | 3.03 | 3.03 | -0.33% | 21,534,910 |
| Jun 22, 2026 | 3.02 | 3.08 | 2.94 | 3.04 | 3.04 | - | 27,360,680 |
| Jun 18, 2026 | 3.13 | 3.15 | 3.03 | 3.04 | 3.04 | -2.88% | 26,083,400 |
| Jun 17, 2026 | 3.22 | 3.22 | 3.11 | 3.13 | 3.13 | -3.99% | 29,124,370 |
| Jun 16, 2026 | 3.19 | 3.32 | 3.16 | 3.26 | 3.26 | 2.19% | 41,851,620 |
| Jun 15, 2026 | 3.19 | 3.22 | 3.14 | 3.19 | 3.19 | - | 30,204,570 |
| Jun 12, 2026 | 3.12 | 3.22 | 3.07 | 3.19 | 3.19 | 2.57% | 40,713,100 |
| Jun 11, 2026 | 3.05 | 3.23 | 3.05 | 3.11 | 3.11 | 1.30% | 33,629,770 |
| Jun 10, 2026 | 3.06 | 3.15 | 3.02 | 3.07 | 3.07 | - | 31,558,020 |
| Jun 9, 2026 | 3.20 | 3.20 | 3.06 | 3.07 | 3.07 | -3.76% | 30,957,350 |
| Jun 8, 2026 | 3.14 | 3.21 | 3.08 | 3.19 | 3.19 | - | 36,405,750 |
| Jun 5, 2026 | 3.20 | 3.37 | 3.19 | 3.19 | 3.19 | -0.62% | 36,163,810 |
| Jun 4, 2026 | 3.33 | 3.36 | 3.19 | 3.21 | 3.21 | -5.59% | 52,116,010 |
| Jun 3, 2026 | 3.29 | 3.50 | 3.20 | 3.40 | 3.40 | 3.34% | 81,589,230 |
| Jun 2, 2026 | 3.58 | 3.58 | 3.29 | 3.29 | 3.29 | 0.30% | 113,951,600 |
| Jun 1, 2026 | 3.23 | 3.28 | 3.13 | 3.28 | 3.28 | 10.07% | 41,097,120 |
| May 29, 2026 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | -0.33% | 28,785,630 |
| May 28, 2026 | 2.90 | 3.05 | 2.88 | 2.99 | 2.99 | 2.75% | 26,047,970 |
| May 27, 2026 | 3.03 | 3.04 | 2.89 | 2.91 | 2.91 | -3.96% | 28,776,750 |
| May 26, 2026 | 3.01 | 3.08 | 2.98 | 3.03 | 3.03 | - | 27,546,990 |
| May 25, 2026 | 3.03 | 3.09 | 3.00 | 3.03 | 3.03 | 1.34% | 23,361,000 |
| May 22, 2026 | 3.00 | 3.02 | 2.95 | 2.99 | 2.99 | -0.33% | 20,422,000 |
| May 21, 2026 | 3.03 | 3.12 | 2.98 | 3.00 | 3.00 | -0.33% | 32,269,870 |
| May 20, 2026 | 3.11 | 3.11 | 3.00 | 3.01 | 3.01 | -3.53% | 27,073,750 |
| May 19, 2026 | 3.12 | 3.15 | 3.08 | 3.12 | 3.12 | 0.32% | 19,484,950 |
| May 18, 2026 | 3.08 | 3.13 | 3.04 | 3.11 | 3.11 | 0.32% | 19,735,550 |
| May 15, 2026 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -3.13% | 31,709,240 |
| May 14, 2026 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | -3.61% | 36,690,630 |
| May 13, 2026 | 3.33 | 3.35 | 3.28 | 3.32 | 3.32 | - | 25,079,710 |
| May 12, 2026 | 3.44 | 3.45 | 3.31 | 3.32 | 3.32 | -3.49% | 36,297,950 |
| May 11, 2026 | 3.48 | 3.48 | 3.41 | 3.44 | 3.44 | -1.71% | 43,955,830 |
| May 8, 2026 | 3.43 | 3.53 | 3.38 | 3.50 | 3.50 | 0.86% | 67,676,150 |
| May 7, 2026 | 3.35 | 3.66 | 3.34 | 3.47 | 3.47 | 4.20% | 99,805,830 |
| May 6, 2026 | 3.32 | 3.34 | 3.26 | 3.33 | 3.33 | 0.91% | 38,043,820 |
| Apr 30, 2026 | 3.33 | 3.38 | 3.25 | 3.30 | 3.30 | -0.30% | 34,967,300 |
| Apr 29, 2026 | 3.28 | 3.37 | 3.21 | 3.31 | 3.31 | -1.19% | 42,081,520 |
| Apr 28, 2026 | 3.34 | 3.42 | 3.29 | 3.35 | 3.35 | - | 35,539,640 |