Qingdao Hanhe Cable Co.,Ltd (SHE:002498)
China · Delayed Price · Currency is CNY 6.75
-0.35 (-4.93%)
Jul 28, 2026, 11:30 AM CST
SHE:002498 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7.58 | 7.60 | 7.21 | 7.31 | 7.27 | -5.06% | 86,062,500 |
| Jun 9, 2026 | 7.81 | 7.85 | 7.41 | 7.70 | 7.66 | 0.26% | 72,787,535 |
| Jun 8, 2026 | 7.69 | 8.05 | 7.57 | 7.68 | 7.64 | -3.64% | 72,044,476 |
| Jun 5, 2026 | 8.17 | 8.30 | 7.94 | 7.97 | 7.93 | -3.16% | 86,516,110 |
| Jun 4, 2026 | 7.95 | 8.39 | 7.85 | 8.23 | 8.18 | 2.49% | 113,649,700 |
| Jun 3, 2026 | 7.91 | 8.15 | 7.86 | 8.03 | 7.99 | 0.75% | 86,714,430 |
| Jun 2, 2026 | 8.12 | 8.19 | 7.67 | 7.97 | 7.93 | -3.04% | 104,156,800 |
| Jun 1, 2026 | 8.08 | 8.44 | 8.01 | 8.22 | 8.17 | 0.49% | 84,864,210 |
| May 29, 2026 | 8.62 | 8.71 | 8.10 | 8.18 | 8.13 | -8.91% | 176,024,800 |
| May 28, 2026 | 8.65 | 9.15 | 8.61 | 8.98 | 8.93 | 2.05% | 119,341,900 |
| May 27, 2026 | 8.67 | 8.97 | 8.59 | 8.80 | 8.75 | -0.79% | 109,960,000 |
| May 26, 2026 | 9.11 | 9.14 | 8.75 | 8.87 | 8.82 | -4.62% | 127,673,900 |
| May 25, 2026 | 9.07 | 9.74 | 9.01 | 9.30 | 9.25 | 4.38% | 162,597,100 |
| May 22, 2026 | 8.77 | 8.97 | 8.63 | 8.91 | 8.86 | 1.71% | 101,979,900 |
| May 21, 2026 | 9.21 | 9.33 | 8.71 | 8.76 | 8.71 | -5.30% | 170,664,700 |
| May 20, 2026 | 9.62 | 9.68 | 9.18 | 9.25 | 9.20 | -6.09% | 187,741,900 |
| May 19, 2026 | 9.57 | 10.10 | 9.46 | 9.85 | 9.80 | 2.07% | 254,939,400 |
| May 18, 2026 | 9.39 | 9.93 | 9.39 | 9.65 | 9.60 | 0.84% | 189,668,200 |