Shenzhen Hemei Group Co.,LTD. (SHE:002356)
China · Delayed Price · Currency is CNY 2.990
+0.080 (2.75%)
May 28, 2026, 3:04 PM CST
SHE:002356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.00 | 3.05 | 2.88 | 2.96 | - | 1.72% | 17,428,905 |
| 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 |
| Apr 27, 2026 | 3.32 | 3.37 | 3.24 | 3.35 | 3.35 | 0.90% | 29,325,510 |
| Apr 24, 2026 | 3.32 | 3.36 | 3.29 | 3.32 | 3.32 | -0.60% | 24,246,200 |
| Apr 23, 2026 | 3.40 | 3.43 | 3.33 | 3.34 | 3.34 | -1.76% | 28,728,450 |
| Apr 22, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -1.45% | 28,738,390 |
| Apr 21, 2026 | 3.46 | 3.51 | 3.41 | 3.45 | 3.45 | -0.86% | 30,340,060 |
| Apr 20, 2026 | 3.49 | 3.51 | 3.43 | 3.48 | 3.48 | 0.87% | 30,732,400 |
| Apr 17, 2026 | 3.46 | 3.48 | 3.40 | 3.45 | 3.45 | -0.58% | 27,395,400 |
| Apr 16, 2026 | 3.43 | 3.47 | 3.39 | 3.47 | 3.47 | 1.46% | 24,921,200 |
| Apr 15, 2026 | 3.51 | 3.52 | 3.41 | 3.42 | 3.42 | -2.01% | 27,206,000 |
| Apr 14, 2026 | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 27,228,500 |
| Apr 13, 2026 | 3.46 | 3.51 | 3.45 | 3.50 | 3.50 | 0.57% | 24,137,250 |
| Apr 10, 2026 | 3.46 | 3.53 | 3.44 | 3.48 | 3.48 | 1.16% | 32,252,200 |
| Apr 9, 2026 | 3.45 | 3.51 | 3.41 | 3.44 | 3.44 | -0.86% | 35,498,900 |
| Apr 8, 2026 | 3.44 | 3.47 | 3.38 | 3.47 | 3.47 | 2.97% | 34,902,320 |
| Apr 7, 2026 | 3.28 | 3.38 | 3.26 | 3.37 | 3.37 | 3.69% | 37,006,480 |
| Apr 3, 2026 | 3.40 | 3.43 | 3.24 | 3.25 | 3.25 | -4.41% | 34,638,900 |
| Apr 2, 2026 | 3.51 | 3.54 | 3.38 | 3.40 | 3.40 | -3.95% | 37,410,500 |
| Apr 1, 2026 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | 1.43% | 27,201,500 |
| Mar 31, 2026 | 3.58 | 3.63 | 3.49 | 3.49 | 3.49 | -2.79% | 30,917,300 |
| Mar 30, 2026 | 3.56 | 3.60 | 3.49 | 3.59 | 3.59 | -0.28% | 28,801,910 |
| Mar 27, 2026 | 3.49 | 3.62 | 3.47 | 3.60 | 3.60 | 1.41% | 32,961,250 |
| Mar 26, 2026 | 3.63 | 3.69 | 3.52 | 3.55 | 3.55 | -2.74% | 41,010,950 |
| Mar 25, 2026 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | 0.27% | 46,608,670 |
| Mar 24, 2026 | 3.64 | 3.66 | 3.49 | 3.64 | 3.64 | 1.39% | 52,280,840 |
| Mar 23, 2026 | 3.57 | 3.73 | 3.46 | 3.59 | 3.59 | -2.18% | 63,467,600 |
| Mar 20, 2026 | 3.89 | 3.92 | 3.65 | 3.67 | 3.67 | -6.62% | 86,096,490 |
| Mar 19, 2026 | 4.01 | 4.15 | 3.88 | 3.93 | 3.93 | -2.96% | 84,168,480 |
| Mar 18, 2026 | 4.25 | 4.50 | 3.97 | 4.05 | 4.05 | -4.71% | 127,592,900 |
| Mar 17, 2026 | 4.54 | 4.54 | 4.25 | 4.25 | 4.25 | -7.21% | 154,324,700 |
| Mar 16, 2026 | 4.55 | 4.67 | 4.45 | 4.58 | 4.58 | 1.78% | 132,194,100 |