Shenzhen Huijie Group Co., Ltd. (SHE:002763)
China · Delayed Price · Currency is CNY 8.22
+0.05 (0.61%)
Feb 5, 2026, 3:04 PM CST
Shenzhen Huijie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.16 | 8.29 | 8.11 | 8.22 | 8.22 | 0.61% | 6,472,700 |
| Feb 4, 2026 | 8.06 | 8.19 | 8.01 | 8.17 | 8.17 | 1.49% | 6,207,960 |
| Feb 3, 2026 | 7.99 | 8.10 | 7.95 | 8.05 | 8.05 | 1.39% | 5,671,280 |
| Feb 2, 2026 | 7.97 | 8.15 | 7.93 | 7.94 | 7.94 | -1.00% | 7,711,100 |
| Jan 30, 2026 | 7.81 | 8.07 | 7.81 | 8.02 | 8.02 | 1.65% | 7,033,988 |
| Jan 29, 2026 | 7.85 | 8.00 | 7.76 | 7.89 | 7.89 | 0.64% | 6,158,159 |
| Jan 28, 2026 | 7.87 | 7.91 | 7.80 | 7.84 | 7.84 | -0.38% | 7,688,379 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.76 | 7.87 | 7.87 | -1.62% | 10,248,110 |
| Jan 26, 2026 | 8.05 | 8.08 | 7.93 | 8.00 | 8.00 | -0.62% | 10,107,920 |
| Jan 23, 2026 | 8.11 | 8.12 | 8.00 | 8.05 | 8.05 | -0.37% | 8,844,960 |
| Jan 22, 2026 | 8.01 | 8.15 | 7.92 | 8.08 | 8.08 | 1.25% | 11,470,120 |
| Jan 21, 2026 | 7.96 | 8.00 | 7.85 | 7.98 | 7.98 | -1.12% | 10,608,340 |
| Jan 20, 2026 | 7.76 | 8.30 | 7.73 | 8.07 | 8.07 | 3.86% | 22,612,510 |
| Jan 19, 2026 | 7.75 | 7.83 | 7.69 | 7.77 | 7.77 | -0.64% | 9,762,244 |
| Jan 16, 2026 | 7.74 | 7.88 | 7.64 | 7.82 | 7.82 | 1.03% | 11,498,412 |
| Jan 15, 2026 | 7.80 | 7.83 | 7.63 | 7.74 | 7.74 | -1.65% | 12,222,908 |
| Jan 14, 2026 | 7.77 | 8.04 | 7.63 | 7.87 | 7.87 | 1.29% | 19,411,530 |
| Jan 13, 2026 | 7.60 | 7.84 | 7.55 | 7.77 | 7.77 | 1.83% | 17,763,680 |
| Jan 12, 2026 | 7.57 | 7.65 | 7.50 | 7.63 | 7.63 | 0.79% | 13,084,204 |
| Jan 9, 2026 | 7.52 | 7.57 | 7.43 | 7.57 | 7.57 | 0.66% | 13,059,680 |
| Jan 8, 2026 | 7.36 | 7.66 | 7.33 | 7.52 | 7.52 | 1.90% | 16,679,780 |
| Jan 7, 2026 | 7.36 | 7.44 | 7.29 | 7.38 | 7.38 | -0.14% | 15,575,000 |
| Jan 6, 2026 | 7.25 | 7.40 | 7.23 | 7.39 | 7.39 | 1.51% | 18,499,680 |
| Jan 5, 2026 | 7.31 | 7.32 | 7.20 | 7.28 | 7.28 | 0.83% | 18,892,690 |
| Dec 31, 2025 | 7.50 | 7.63 | 7.21 | 7.22 | 7.22 | -7.32% | 33,622,610 |
| Dec 30, 2025 | 8.00 | 8.05 | 7.79 | 7.79 | 7.79 | -9.94% | 30,983,000 |
| Dec 29, 2025 | 8.60 | 9.17 | 7.81 | 8.65 | 8.65 | -0.35% | 62,354,055 |
| Dec 26, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 10.01% | 5,306,714 |
| Dec 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 10.04% | 10,502,040 |
| Dec 24, 2025 | 7.17 | 7.21 | 7.10 | 7.17 | 7.17 | 0.14% | 2,980,200 |
| Dec 23, 2025 | 7.23 | 7.28 | 7.13 | 7.16 | 7.16 | -1.24% | 3,440,099 |
| Dec 22, 2025 | 7.33 | 7.42 | 7.24 | 7.25 | 7.25 | -1.23% | 4,192,100 |
| Dec 19, 2025 | 7.12 | 7.38 | 7.09 | 7.34 | 7.34 | 3.67% | 5,558,420 |
| Dec 18, 2025 | 6.91 | 7.12 | 6.91 | 7.08 | 7.08 | 2.02% | 4,247,060 |
| Dec 17, 2025 | 6.93 | 7.04 | 6.82 | 6.94 | 6.94 | -0.14% | 3,909,680 |
| Dec 16, 2025 | 7.04 | 7.06 | 6.92 | 6.95 | 6.95 | -1.28% | 3,485,440 |
| Dec 15, 2025 | 6.90 | 7.06 | 6.87 | 7.04 | 7.04 | 1.59% | 4,693,120 |
| Dec 12, 2025 | 7.10 | 7.16 | 6.92 | 6.93 | 6.93 | -2.53% | 5,565,453 |
| Dec 11, 2025 | 7.43 | 7.43 | 7.07 | 7.11 | 7.11 | -3.79% | 6,793,360 |
| Dec 10, 2025 | 7.43 | 7.54 | 7.32 | 7.39 | 7.39 | -0.81% | 4,078,264 |
| Dec 9, 2025 | 7.46 | 7.60 | 7.39 | 7.45 | 7.45 | -0.13% | 5,508,060 |
| Dec 8, 2025 | 7.50 | 7.55 | 7.40 | 7.46 | 7.46 | -0.67% | 6,229,880 |
| Dec 5, 2025 | 7.43 | 7.54 | 7.31 | 7.51 | 7.51 | 1.49% | 4,692,020 |
| Dec 4, 2025 | 7.48 | 7.55 | 7.40 | 7.40 | 7.40 | -1.86% | 4,308,933 |
| Dec 3, 2025 | 7.52 | 7.58 | 7.44 | 7.54 | 7.54 | 0.13% | 4,433,600 |
| Dec 2, 2025 | 7.48 | 7.55 | 7.38 | 7.53 | 7.53 | 0.40% | 3,787,093 |
| Dec 1, 2025 | 7.53 | 7.67 | 7.48 | 7.50 | 7.50 | - | 4,442,900 |
| Nov 28, 2025 | 7.43 | 7.50 | 7.33 | 7.50 | 7.50 | 0.94% | 3,364,100 |
| Nov 27, 2025 | 7.30 | 7.48 | 7.30 | 7.43 | 7.43 | 1.23% | 3,518,100 |
| Nov 26, 2025 | 7.44 | 7.50 | 7.31 | 7.34 | 7.34 | -0.94% | 3,696,060 |