Skip to main content
logo
Guangdong Xinbao Electrical Appliances Holdings Co., Ltd (SHE:002705)
China flag China · Delayed Price · Currency is CNY
14.10
-0.34 (-2.35%)
At close: Feb 2, 2026

SHE:002705 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.3914.5314.3014.4414.44-0.41%4,855,734
Jan 29, 202614.3214.5414.2914.5014.500.90%6,090,258
Jan 28, 202614.5714.5814.3514.3714.37-1.24%5,326,400
Jan 27, 202614.6814.7414.4214.5514.55-0.89%7,804,926
Jan 26, 202614.8814.9014.6114.6814.68-1.28%7,843,983
Jan 23, 202614.7914.8714.7314.8714.870.68%7,166,631
Jan 22, 202614.7614.8414.6814.7714.770.41%6,207,115
Jan 21, 202614.7214.7914.6714.7114.71-0.54%5,891,880
Jan 20, 202614.7414.8914.6814.7914.790.14%6,862,042
Jan 19, 202614.5514.7914.5214.7714.771.58%9,381,100
Jan 16, 202614.6214.6214.3814.5414.54-6,875,258
Jan 15, 202614.4714.5814.4114.5414.540.35%5,612,425
Jan 14, 202614.4214.6714.3114.4914.490.56%10,054,120
Jan 13, 202614.5214.7114.4014.4114.41-0.76%9,935,327
Jan 12, 202614.3414.5314.3014.5214.521.18%9,185,018
Jan 9, 202614.2114.3714.1814.3514.350.91%7,221,613
Jan 8, 202614.1514.2314.0714.2214.220.49%6,237,724
Jan 7, 202614.3614.3614.1414.1514.15-1.46%9,777,705
Jan 6, 202614.3414.4314.2514.3614.360.35%9,454,508
Jan 5, 202614.3314.3714.1814.3114.310.35%6,735,762
Dec 31, 202514.1214.3614.1014.2614.261.13%5,264,656
Dec 30, 202514.1514.2214.0514.1014.10-0.49%4,667,306
Dec 29, 202514.3114.3614.1514.1714.17-0.98%4,284,632
Dec 26, 202514.4014.4614.3014.3114.31-0.49%3,703,103
Dec 25, 202514.3214.4514.2714.3814.380.49%4,820,169
Dec 24, 202514.3014.3514.2014.3114.310.21%3,982,900
Dec 23, 202514.3514.4014.2414.2814.28-0.49%3,597,365
Dec 22, 202514.4514.5514.3214.3514.35-0.69%4,525,395
Dec 19, 202514.2814.5314.2714.4514.451.26%5,090,071
Dec 18, 202514.2514.3314.2014.2714.27-0.14%2,836,134
Dec 17, 202514.2114.3514.1114.2914.290.70%5,039,217
Dec 16, 202514.1314.2714.0714.1914.190.50%5,281,216
Dec 15, 202514.1914.2514.1114.1214.12-0.49%3,817,070
Dec 12, 202514.3214.3214.1814.1914.19-0.42%5,691,472
Dec 11, 202514.6814.6814.2414.2514.25-2.80%7,911,456
Dec 10, 202514.5914.7014.4914.6614.660.41%4,060,291
Dec 9, 202514.7114.8114.5614.6014.60-0.82%5,160,845
Dec 8, 202514.9214.9514.7114.7214.72-1.14%5,334,688
Dec 5, 202514.9915.0214.8014.8914.89-0.87%4,313,336
Dec 4, 202515.0815.1214.9015.0215.02-0.53%3,561,591
Dec 3, 202514.9215.2214.9215.1015.100.80%5,828,498
Dec 2, 202514.9315.0314.8314.9814.980.54%3,615,003
Dec 1, 202514.9015.0614.7914.9014.900.40%5,918,301
Nov 28, 202514.7714.8814.6214.8414.840.20%3,108,000
Nov 27, 202514.7415.0014.6914.8114.810.68%4,015,400
Nov 26, 202514.7914.8614.6814.7114.71-0.47%3,058,200
Nov 25, 202514.7114.8514.5614.7814.780.89%4,824,188
Nov 24, 202514.8414.8814.5914.6514.65-0.54%6,122,974
Nov 21, 202514.9515.1014.7314.7314.73-1.67%6,805,400
Nov 20, 202515.0515.1414.9514.9814.98-0.13%4,110,900