Qingdao Hanhe Cable Co.,Ltd (SHE:002498)
China · Delayed Price · Currency is CNY 8.80
-0.07 (-0.79%)
May 27, 2026, 3:04 PM CST
SHE:002498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.77 | 8.97 | 8.59 | 8.75 | - | -1.35% | 94,480,539 |
| May 26, 2026 | 9.11 | 9.14 | 8.75 | 8.87 | 8.87 | -4.62% | 127,673,900 |
| May 25, 2026 | 9.07 | 9.74 | 9.01 | 9.30 | 9.30 | 4.38% | 162,597,100 |
| May 22, 2026 | 8.77 | 8.97 | 8.63 | 8.91 | 8.91 | 1.71% | 101,979,900 |
| May 21, 2026 | 9.21 | 9.33 | 8.71 | 8.76 | 8.76 | -5.30% | 170,664,700 |
| May 20, 2026 | 9.62 | 9.68 | 9.18 | 9.25 | 9.25 | -6.09% | 187,741,900 |
| May 19, 2026 | 9.57 | 10.10 | 9.46 | 9.85 | 9.85 | 2.07% | 254,939,400 |
| May 18, 2026 | 9.39 | 9.93 | 9.39 | 9.65 | 9.65 | 0.84% | 189,668,200 |
| May 15, 2026 | 10.36 | 10.45 | 9.38 | 9.57 | 9.57 | -5.71% | 302,607,600 |
| May 14, 2026 | 11.70 | 11.70 | 10.12 | 10.15 | 10.15 | -7.81% | 490,827,400 |
| May 13, 2026 | 10.52 | 11.01 | 10.38 | 11.01 | 11.01 | 9.99% | 211,348,500 |
| May 12, 2026 | 9.01 | 10.01 | 8.95 | 10.01 | 10.01 | 10.00% | 294,799,100 |
| May 11, 2026 | 9.16 | 9.39 | 9.01 | 9.10 | 9.10 | -0.22% | 169,591,500 |
| May 8, 2026 | 9.26 | 9.38 | 9.06 | 9.12 | 9.12 | -1.83% | 178,905,700 |
| May 7, 2026 | 9.11 | 9.39 | 8.98 | 9.29 | 9.29 | 2.99% | 242,747,300 |
| May 6, 2026 | 8.85 | 9.09 | 8.82 | 9.02 | 9.02 | 3.44% | 186,033,200 |
| Apr 30, 2026 | 9.02 | 9.07 | 8.70 | 8.72 | 8.72 | -3.33% | 208,936,300 |
| Apr 29, 2026 | 8.34 | 9.02 | 8.33 | 9.02 | 9.02 | 10.00% | 170,379,700 |
| Apr 28, 2026 | 8.53 | 8.54 | 8.19 | 8.20 | 8.20 | -4.98% | 113,041,300 |
| Apr 27, 2026 | 8.48 | 8.79 | 8.26 | 8.63 | 8.63 | -0.23% | 105,817,800 |
| Apr 24, 2026 | 8.83 | 8.97 | 8.65 | 8.65 | 8.65 | -4.84% | 122,348,900 |
| Apr 23, 2026 | 8.87 | 9.32 | 8.59 | 9.09 | 9.09 | 1.45% | 225,099,300 |
| Apr 22, 2026 | 8.87 | 9.12 | 8.79 | 8.96 | 8.96 | -0.78% | 156,209,700 |
| Apr 21, 2026 | 9.31 | 9.31 | 8.78 | 9.03 | 9.03 | -3.94% | 200,688,400 |
| Apr 20, 2026 | 8.84 | 9.50 | 8.72 | 9.40 | 9.40 | 6.46% | 305,552,200 |
| Apr 17, 2026 | 8.82 | 9.15 | 8.70 | 8.83 | 8.83 | -1.78% | 247,862,400 |
| Apr 16, 2026 | 8.50 | 9.15 | 8.13 | 8.99 | 8.99 | 5.76% | 429,693,800 |
| Apr 15, 2026 | 7.78 | 8.50 | 7.74 | 8.50 | 8.50 | 9.96% | 173,436,500 |
| Apr 14, 2026 | 7.79 | 7.85 | 7.62 | 7.73 | 7.73 | 0.39% | 82,844,420 |
| Apr 13, 2026 | 7.63 | 7.73 | 7.55 | 7.70 | 7.70 | -0.77% | 71,281,960 |
| Apr 10, 2026 | 7.78 | 7.92 | 7.71 | 7.76 | 7.76 | 0.39% | 102,472,100 |
| Apr 9, 2026 | 7.87 | 7.87 | 7.60 | 7.73 | 7.73 | -2.64% | 97,810,620 |
| Apr 8, 2026 | 7.75 | 8.05 | 7.75 | 7.94 | 7.94 | 4.61% | 132,142,600 |
| Apr 7, 2026 | 7.59 | 7.72 | 7.51 | 7.59 | 7.59 | 0.13% | 100,920,100 |
| Apr 3, 2026 | 8.09 | 8.16 | 7.56 | 7.58 | 7.58 | -6.65% | 150,964,100 |
| Apr 2, 2026 | 8.20 | 8.54 | 8.05 | 8.12 | 8.12 | -3.10% | 144,179,700 |
| Apr 1, 2026 | 8.96 | 8.97 | 8.20 | 8.38 | 8.38 | -4.99% | 226,607,600 |
| Mar 31, 2026 | 8.57 | 9.16 | 8.37 | 8.82 | 8.82 | 2.32% | 268,192,700 |
| Mar 30, 2026 | 8.56 | 8.66 | 8.20 | 8.62 | 8.62 | -0.46% | 144,191,100 |
| Mar 27, 2026 | 8.49 | 8.87 | 8.48 | 8.66 | 8.66 | -0.23% | 152,216,300 |
| Mar 26, 2026 | 8.99 | 9.09 | 8.62 | 8.68 | 8.68 | -3.77% | 179,176,700 |
| Mar 25, 2026 | 9.21 | 9.38 | 8.90 | 9.02 | 9.02 | 2.50% | 387,842,200 |
| Mar 24, 2026 | 8.20 | 8.80 | 8.19 | 8.80 | 8.80 | 10.00% | 302,708,700 |
| Mar 23, 2026 | 8.00 | 8.38 | 7.90 | 8.00 | 8.00 | -4.08% | 201,679,700 |
| Mar 20, 2026 | 8.96 | 9.30 | 8.30 | 8.34 | 8.34 | -7.02% | 242,815,000 |
| Mar 19, 2026 | 9.00 | 9.40 | 8.80 | 8.97 | 8.97 | -3.55% | 211,668,000 |
| Mar 18, 2026 | 9.20 | 9.96 | 9.10 | 9.30 | 9.30 | -3.23% | 304,416,100 |
| Mar 17, 2026 | 9.15 | 10.11 | 8.82 | 9.61 | 9.61 | 2.13% | 405,518,800 |
| Mar 16, 2026 | 9.01 | 9.82 | 8.78 | 9.41 | 9.41 | 0.11% | 375,893,500 |
| Mar 13, 2026 | 10.68 | 10.95 | 9.40 | 9.40 | 9.40 | -9.44% | 523,146,600 |