Qingdao Hanhe Cable Co.,Ltd (SHE:002498)
China · Delayed Price · Currency is CNY 3.600
+0.010 (0.28%)
Sep 30, 2025, 3:04 PM CST
SHE:002498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.58 | 3.63 | 3.56 | 3.60 | 3.60 | 0.28% | 24,604,933 |
| Sep 29, 2025 | 3.55 | 3.61 | 3.48 | 3.59 | 3.59 | 0.84% | 32,570,930 |
| Sep 26, 2025 | 3.55 | 3.61 | 3.52 | 3.56 | 3.56 | 0.28% | 23,713,339 |
| Sep 25, 2025 | 3.61 | 3.66 | 3.54 | 3.55 | 3.55 | -1.39% | 29,488,198 |
| Sep 24, 2025 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 0.28% | 21,449,818 |
| Sep 23, 2025 | 3.61 | 3.64 | 3.50 | 3.59 | 3.59 | -0.55% | 27,158,200 |
| Sep 22, 2025 | 3.58 | 3.62 | 3.53 | 3.61 | 3.61 | 0.56% | 23,872,970 |
| Sep 19, 2025 | 3.65 | 3.66 | 3.56 | 3.59 | 3.59 | -1.91% | 26,206,650 |
| Sep 18, 2025 | 3.70 | 3.73 | 3.62 | 3.66 | 3.66 | -1.08% | 43,580,413 |
| Sep 17, 2025 | 3.65 | 3.71 | 3.64 | 3.70 | 3.70 | 1.09% | 41,290,826 |
| Sep 16, 2025 | 3.62 | 3.66 | 3.59 | 3.66 | 3.66 | 0.83% | 23,325,780 |
| Sep 15, 2025 | 3.64 | 3.66 | 3.61 | 3.63 | 3.63 | - | 22,511,617 |
| Sep 12, 2025 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -0.55% | 30,223,478 |
| Sep 11, 2025 | 3.59 | 3.66 | 3.56 | 3.65 | 3.65 | 1.67% | 37,580,551 |
| Sep 10, 2025 | 3.61 | 3.66 | 3.59 | 3.59 | 3.59 | -0.55% | 23,860,641 |
| Sep 9, 2025 | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | 0.28% | 25,940,799 |
| Sep 8, 2025 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 26,415,065 |
| Sep 5, 2025 | 3.49 | 3.57 | 3.47 | 3.56 | 3.56 | 2.01% | 28,400,428 |
| Sep 4, 2025 | 3.48 | 3.54 | 3.45 | 3.49 | 3.49 | 0.29% | 28,970,523 |
| Sep 3, 2025 | 3.54 | 3.54 | 3.47 | 3.48 | 3.48 | -1.42% | 19,063,850 |
| Sep 2, 2025 | 3.57 | 3.57 | 3.48 | 3.53 | 3.53 | -1.12% | 33,033,790 |
| Sep 1, 2025 | 3.57 | 3.59 | 3.51 | 3.57 | 3.57 | 0.28% | 28,734,024 |
| Aug 29, 2025 | 3.61 | 3.63 | 3.54 | 3.56 | 3.56 | -1.93% | 34,587,541 |
| Aug 28, 2025 | 3.58 | 3.64 | 3.51 | 3.63 | 3.63 | 1.11% | 41,549,896 |
| Aug 27, 2025 | 3.68 | 3.71 | 3.58 | 3.59 | 3.59 | -1.91% | 42,843,088 |
| Aug 26, 2025 | 3.63 | 3.68 | 3.61 | 3.66 | 3.66 | 0.83% | 27,070,669 |
| Aug 25, 2025 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | 0.55% | 30,262,516 |
| Aug 22, 2025 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | -0.28% | 22,077,830 |
| Aug 21, 2025 | 3.65 | 3.66 | 3.60 | 3.62 | 3.62 | -0.82% | 25,420,900 |
| Aug 20, 2025 | 3.59 | 3.65 | 3.56 | 3.65 | 3.65 | 1.67% | 34,139,337 |
| Aug 19, 2025 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | 0.28% | 25,779,670 |
| Aug 18, 2025 | 3.57 | 3.59 | 3.55 | 3.58 | 3.58 | 0.56% | 27,713,522 |
| Aug 15, 2025 | 3.49 | 3.56 | 3.48 | 3.56 | 3.56 | 2.01% | 27,231,210 |
| Aug 14, 2025 | 3.56 | 3.57 | 3.48 | 3.49 | 3.49 | -1.97% | 23,785,300 |
| Aug 13, 2025 | 3.55 | 3.56 | 3.53 | 3.56 | 3.56 | 0.28% | 20,626,695 |
| Aug 12, 2025 | 3.55 | 3.59 | 3.51 | 3.55 | 3.55 | - | 23,042,277 |
| Aug 11, 2025 | 3.55 | 3.56 | 3.52 | 3.55 | 3.55 | 0.28% | 19,457,119 |
| Aug 8, 2025 | 3.52 | 3.58 | 3.51 | 3.54 | 3.54 | 0.85% | 31,454,680 |
| Aug 7, 2025 | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 18,680,148 |
| Aug 6, 2025 | 3.52 | 3.54 | 3.49 | 3.53 | 3.53 | 0.28% | 17,501,916 |
| Aug 5, 2025 | 3.49 | 3.52 | 3.48 | 3.52 | 3.52 | 0.86% | 16,930,300 |
| Aug 4, 2025 | 3.47 | 3.49 | 3.45 | 3.49 | 3.49 | 0.58% | 15,234,678 |
| Aug 1, 2025 | 3.47 | 3.49 | 3.45 | 3.47 | 3.47 | - | 14,936,926 |
| Jul 31, 2025 | 3.53 | 3.54 | 3.45 | 3.47 | 3.47 | -1.70% | 26,163,420 |
| Jul 30, 2025 | 3.53 | 3.55 | 3.50 | 3.53 | 3.53 | -0.28% | 22,877,370 |
| Jul 29, 2025 | 3.56 | 3.56 | 3.51 | 3.54 | 3.54 | -0.56% | 20,069,200 |
| Jul 28, 2025 | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.56% | 21,455,348 |
| Jul 25, 2025 | 3.64 | 3.65 | 3.57 | 3.58 | 3.58 | -1.65% | 30,155,800 |
| Jul 24, 2025 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | 1.11% | 32,892,598 |
| Jul 23, 2025 | 3.74 | 3.77 | 3.60 | 3.60 | 3.60 | -2.17% | 49,846,393 |