Qingdao Hanhe Cable Co.,Ltd (SHE:002498)
China · Delayed Price · Currency is CNY 6.11
+0.05 (0.83%)
Sep 30, 2026, 3:04 PM CST
SHE:002498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.09 | 6.11 | 6.05 | 6.11 | 6.11 | 0.83% | 21,838,800 |
| Sep 29, 2026 | 6.05 | 6.12 | 6.04 | 6.06 | 6.06 | -0.66% | 24,344,200 |
| Sep 28, 2026 | 6.25 | 6.26 | 6.02 | 6.10 | 6.10 | -3.17% | 43,940,852 |
| Sep 24, 2026 | 6.27 | 6.31 | 6.22 | 6.30 | 6.30 | 0.48% | 36,412,900 |
| Sep 23, 2026 | 6.48 | 6.49 | 6.27 | 6.27 | 6.27 | -3.54% | 63,724,100 |
| Sep 22, 2026 | 6.61 | 6.66 | 6.48 | 6.50 | 6.50 | -2.11% | 64,596,028 |
| Sep 21, 2026 | 6.52 | 6.64 | 6.50 | 6.64 | 6.64 | 0.91% | 67,299,216 |
| Sep 18, 2026 | 6.39 | 6.90 | 6.36 | 6.58 | 6.58 | 3.30% | 103,299,013 |
| Sep 17, 2026 | 6.52 | 6.60 | 6.35 | 6.37 | 6.37 | -3.78% | 82,554,723 |
| Sep 16, 2026 | 6.47 | 6.70 | 6.41 | 6.62 | 6.62 | 1.22% | 78,403,240 |
| Sep 15, 2026 | 6.83 | 6.90 | 6.52 | 6.54 | 6.54 | -4.53% | 97,668,090 |
| Sep 14, 2026 | 7.00 | 7.13 | 6.79 | 6.85 | 6.85 | -2.14% | 120,389,069 |
| Sep 11, 2026 | 6.77 | 7.03 | 6.77 | 7.00 | 7.00 | 2.34% | 174,861,242 |
| Sep 10, 2026 | 7.06 | 7.15 | 6.83 | 6.84 | 6.84 | -3.39% | 202,175,267 |
| Sep 9, 2026 | 6.52 | 7.08 | 6.43 | 7.08 | 7.08 | 9.94% | 148,019,837 |
| Sep 8, 2026 | 6.44 | 6.53 | 6.36 | 6.44 | 6.44 | - | 53,803,641 |
| Sep 7, 2026 | 6.57 | 6.58 | 6.40 | 6.44 | 6.44 | -2.57% | 74,918,030 |
| Sep 4, 2026 | 6.70 | 6.85 | 6.55 | 6.61 | 6.61 | -3.78% | 121,814,450 |
| Sep 3, 2026 | 6.49 | 7.16 | 6.43 | 6.87 | 6.87 | 5.37% | 169,708,697 |
| Sep 2, 2026 | 6.30 | 6.66 | 6.21 | 6.52 | 6.52 | 2.84% | 116,496,315 |
| Sep 1, 2026 | 6.32 | 6.37 | 6.26 | 6.34 | 6.34 | 0.32% | 38,898,915 |
| Aug 31, 2026 | 6.38 | 6.42 | 6.23 | 6.32 | 6.32 | -2.17% | 50,685,990 |
| Aug 28, 2026 | 6.35 | 6.50 | 6.33 | 6.46 | 6.46 | 0.47% | 52,660,689 |
| Aug 27, 2026 | 6.33 | 6.43 | 6.23 | 6.43 | 6.43 | 0.63% | 57,641,303 |
| Aug 26, 2026 | 6.29 | 6.42 | 6.24 | 6.39 | 6.39 | 2.08% | 68,667,399 |
| Aug 25, 2026 | 6.18 | 6.28 | 6.11 | 6.26 | 6.26 | 1.13% | 41,134,010 |
| Aug 24, 2026 | 6.28 | 6.32 | 6.08 | 6.19 | 6.19 | -1.28% | 39,275,000 |
| Aug 21, 2026 | 6.22 | 6.32 | 6.13 | 6.27 | 6.27 | 0.80% | 47,464,465 |
| Aug 20, 2026 | 6.38 | 6.49 | 6.18 | 6.22 | 6.22 | -0.96% | 57,130,723 |
| Aug 19, 2026 | 6.57 | 6.68 | 6.28 | 6.28 | 6.28 | -4.85% | 77,355,375 |
| Aug 18, 2026 | 6.75 | 6.92 | 6.51 | 6.60 | 6.60 | -2.51% | 93,924,437 |
| Aug 17, 2026 | 6.71 | 6.81 | 6.54 | 6.77 | 6.77 | 0.89% | 93,829,652 |
| Aug 14, 2026 | 7.00 | 7.00 | 6.60 | 6.71 | 6.71 | -4.42% | 129,047,200 |
| Aug 13, 2026 | 7.14 | 7.28 | 7.01 | 7.02 | 7.02 | -1.27% | 161,117,021 |
| Aug 12, 2026 | 6.99 | 7.32 | 6.93 | 7.11 | 7.11 | 2.30% | 155,745,160 |
| Aug 11, 2026 | 6.91 | 7.20 | 6.87 | 6.95 | 6.95 | -0.86% | 151,792,900 |
| Aug 10, 2026 | 6.87 | 7.09 | 6.82 | 7.01 | 7.01 | 2.79% | 173,783,361 |
| Aug 7, 2026 | 6.80 | 6.82 | 6.61 | 6.82 | 6.82 | -0.15% | 127,020,600 |
| Aug 6, 2026 | 7.10 | 7.12 | 6.75 | 6.83 | 6.83 | -5.79% | 193,202,129 |
| Aug 5, 2026 | 7.19 | 7.29 | 7.01 | 7.25 | 7.25 | -1.76% | 212,266,246 |
| Aug 4, 2026 | 7.27 | 7.57 | 7.07 | 7.38 | 7.38 | 1.93% | 244,714,994 |
| Aug 3, 2026 | 6.99 | 7.42 | 6.70 | 7.24 | 7.24 | 6.00% | 231,765,088 |
| Jul 31, 2026 | 6.74 | 7.06 | 6.68 | 6.83 | 6.83 | -1.87% | 176,933,170 |
| Jul 30, 2026 | 7.00 | 7.32 | 6.83 | 6.96 | 6.96 | -3.20% | 260,272,182 |
| Jul 29, 2026 | 6.41 | 7.19 | 6.22 | 7.19 | 7.19 | 9.94% | 258,442,424 |
| Jul 28, 2026 | 6.76 | 7.06 | 6.39 | 6.54 | 6.54 | -7.89% | 255,466,900 |
| Jul 27, 2026 | 6.44 | 7.13 | 6.25 | 7.10 | 7.10 | 9.23% | 328,087,988 |
| Jul 24, 2026 | 6.50 | 6.50 | 6.25 | 6.50 | 6.50 | 9.98% | 74,904,648 |
| Jul 23, 2026 | 5.37 | 5.91 | 5.34 | 5.91 | 5.91 | 10.06% | 76,727,200 |
| Jul 22, 2026 | 5.38 | 5.49 | 5.32 | 5.37 | 5.37 | -1.29% | 52,762,950 |