Qingdao Hanhe Cable Co.,Ltd (SHE:002498)
China · Delayed Price · Currency is CNY 3.820
+0.070 (1.87%)
Nov 3, 2025, 2:45 PM CST
SHE:002498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | 0.81% | 43,968,030 |
| Oct 30, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -1.06% | 27,662,794 |
| Oct 29, 2025 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 25,932,979 |
| Oct 28, 2025 | 3.73 | 3.76 | 3.70 | 3.72 | 3.72 | - | 22,488,770 |
| Oct 27, 2025 | 3.72 | 3.75 | 3.69 | 3.72 | 3.72 | 0.54% | 28,990,495 |
| Oct 24, 2025 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | -1.07% | 23,449,730 |
| Oct 23, 2025 | 3.69 | 3.75 | 3.65 | 3.74 | 3.74 | 1.08% | 32,634,864 |
| Oct 22, 2025 | 3.68 | 3.72 | 3.66 | 3.70 | 3.70 | - | 26,572,810 |
| Oct 21, 2025 | 3.63 | 3.71 | 3.62 | 3.70 | 3.70 | 1.93% | 39,081,493 |
| Oct 20, 2025 | 3.57 | 3.66 | 3.56 | 3.63 | 3.63 | 2.54% | 37,720,045 |
| Oct 17, 2025 | 3.73 | 3.75 | 3.53 | 3.54 | 3.54 | -5.85% | 57,243,954 |
| Oct 16, 2025 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | -0.53% | 26,256,030 |
| Oct 15, 2025 | 3.72 | 3.79 | 3.70 | 3.78 | 3.78 | 1.61% | 38,850,580 |
| Oct 14, 2025 | 3.75 | 3.83 | 3.71 | 3.72 | 3.72 | -0.27% | 39,508,744 |
| Oct 13, 2025 | 3.67 | 3.74 | 3.63 | 3.73 | 3.73 | -0.53% | 41,584,774 |
| Oct 10, 2025 | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -0.27% | 40,882,478 |
| Oct 9, 2025 | 3.65 | 3.77 | 3.61 | 3.76 | 3.76 | 4.44% | 64,882,402 |
| 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 |