Qingdao Hanhe Cable Co.,Ltd (SHE:002498)
China · Delayed Price · Currency is CNY 6.22
-0.06 (-0.96%)
Aug 20, 2026, 3:04 PM CST
SHE:002498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.35 | 5.44 | 5.03 | 5.44 | 5.44 | 2.06% | 83,820,290 |
| Jul 20, 2026 | 5.40 | 5.55 | 5.22 | 5.33 | 5.33 | -0.74% | 80,776,570 |
| Jul 17, 2026 | 5.51 | 5.62 | 5.30 | 5.37 | 5.37 | -2.54% | 66,633,592 |
| Jul 16, 2026 | 5.67 | 5.70 | 5.47 | 5.51 | 5.51 | -3.50% | 46,983,869 |
| Jul 15, 2026 | 5.79 | 5.88 | 5.67 | 5.71 | 5.71 | -1.55% | 39,171,973 |
| Jul 14, 2026 | 5.70 | 5.81 | 5.60 | 5.80 | 5.80 | 1.75% | 48,324,868 |
| Jul 13, 2026 | 6.08 | 6.12 | 5.70 | 5.70 | 5.70 | -6.25% | 53,373,050 |
| Jul 10, 2026 | 6.03 | 6.26 | 5.96 | 6.08 | 6.08 | 0.66% | 55,768,699 |
| Jul 9, 2026 | 5.98 | 6.07 | 5.75 | 6.04 | 6.04 | 1.00% | 62,434,064 |
| Jul 8, 2026 | 6.18 | 6.24 | 5.97 | 5.98 | 5.98 | -3.24% | 53,901,245 |
| Jul 7, 2026 | 6.37 | 6.44 | 6.16 | 6.18 | 6.18 | -3.13% | 51,960,026 |
| Jul 6, 2026 | 6.68 | 6.78 | 6.36 | 6.38 | 6.38 | -4.20% | 60,186,640 |
| Jul 3, 2026 | 6.57 | 6.76 | 6.53 | 6.66 | 6.66 | 2.30% | 66,594,973 |
| Jul 2, 2026 | 6.59 | 6.90 | 6.50 | 6.51 | 6.51 | -1.96% | 69,235,581 |
| Jul 1, 2026 | 6.81 | 6.82 | 6.58 | 6.64 | 6.64 | -2.64% | 68,372,733 |
| Jun 30, 2026 | 6.74 | 6.84 | 6.63 | 6.82 | 6.82 | 0.44% | 47,382,733 |
| Jun 29, 2026 | 6.80 | 6.96 | 6.66 | 6.79 | 6.79 | -0.44% | 52,053,300 |
| Jun 26, 2026 | 7.10 | 7.26 | 6.77 | 6.82 | 6.82 | -3.54% | 67,286,430 |
| Jun 25, 2026 | 7.20 | 7.24 | 6.99 | 7.07 | 7.07 | -2.48% | 69,001,470 |
| Jun 24, 2026 | 7.27 | 7.28 | 7.11 | 7.25 | 7.25 | -1.09% | 61,654,240 |
| Jun 23, 2026 | 7.50 | 7.71 | 7.28 | 7.33 | 7.33 | -3.43% | 73,768,220 |
| Jun 22, 2026 | 7.38 | 7.62 | 7.27 | 7.59 | 7.59 | 2.15% | 90,100,191 |
| Jun 18, 2026 | 7.50 | 7.56 | 7.35 | 7.43 | 7.43 | -1.85% | 63,367,712 |
| Jun 17, 2026 | 7.78 | 7.82 | 7.53 | 7.57 | 7.57 | -3.57% | 83,297,956 |
| Jun 16, 2026 | 7.53 | 7.94 | 7.46 | 7.85 | 7.85 | 4.11% | 111,382,500 |
| Jun 15, 2026 | 7.29 | 7.54 | 7.29 | 7.54 | 7.54 | 4.29% | 73,460,230 |
| Jun 12, 2026 | 7.41 | 7.43 | 7.20 | 7.23 | 7.23 | 0.28% | 64,622,400 |
| Jun 11, 2026 | 7.27 | 7.34 | 7.13 | 7.25 | 7.21 | -0.82% | 69,161,590 |