Shenzhen Hemei Group Co.,LTD. (SHE:002356)
China · Delayed Price · Currency is CNY 3.510
+0.040 (1.15%)
May 8, 2026, 12:34 PM CST
SHE:002356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.43 | 3.53 | 3.35 | 3.51 | - | 1.15% | 52,452,087 |
| 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 |
| Mar 13, 2026 | 4.31 | 4.71 | 4.31 | 4.50 | 4.50 | 5.14% | 202,594,800 |
| Mar 12, 2026 | 4.48 | 4.61 | 4.28 | 4.28 | 4.28 | -3.17% | 95,026,800 |
| Mar 11, 2026 | 4.50 | 4.55 | 4.40 | 4.42 | 4.42 | -1.34% | 86,070,600 |
| Mar 10, 2026 | 4.41 | 4.57 | 4.38 | 4.48 | 4.48 | 2.05% | 88,149,015 |
| Mar 9, 2026 | 4.53 | 4.69 | 4.38 | 4.39 | 4.39 | -0.68% | 112,237,800 |
| Mar 6, 2026 | 4.43 | 4.50 | 4.34 | 4.42 | 4.42 | -0.23% | 84,861,500 |
| Mar 5, 2026 | 4.44 | 4.53 | 4.32 | 4.43 | 4.43 | 1.61% | 116,156,750 |
| Mar 4, 2026 | 4.40 | 4.51 | 4.15 | 4.36 | 4.36 | -2.90% | 145,306,600 |
| Mar 3, 2026 | 4.66 | 4.86 | 4.41 | 4.49 | 4.49 | -3.23% | 264,130,400 |
| Mar 2, 2026 | 4.27 | 4.64 | 4.18 | 4.64 | 4.64 | 9.95% | 169,787,800 |
| Feb 27, 2026 | 3.84 | 4.22 | 3.82 | 4.22 | 4.22 | 9.90% | 130,305,900 |
| Feb 26, 2026 | 3.91 | 3.93 | 3.84 | 3.84 | 3.84 | -1.79% | 31,230,790 |
| Feb 25, 2026 | 3.89 | 3.95 | 3.88 | 3.91 | 3.91 | 0.26% | 26,637,900 |
| Feb 24, 2026 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | 2.09% | 30,513,640 |