Shenzhen Huijie Group Co., Ltd. (SHE:002763)
China · Delayed Price · Currency is CNY 8.12
-0.14 (-1.69%)
May 26, 2026, 3:04 PM CST
Shenzhen Huijie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.31 | 8.31 | 7.94 | 8.12 | 8.12 | -1.69% | 6,936,140 |
| May 25, 2026 | 8.22 | 8.41 | 8.11 | 8.26 | 8.26 | 0.12% | 9,063,400 |
| May 22, 2026 | 8.34 | 8.38 | 8.17 | 8.25 | 8.25 | -0.12% | 7,019,773 |
| May 21, 2026 | 8.66 | 8.67 | 8.22 | 8.26 | 8.26 | -4.62% | 10,409,700 |
| May 20, 2026 | 8.76 | 8.82 | 8.54 | 8.66 | 8.66 | -1.25% | 8,311,860 |
| May 19, 2026 | 8.44 | 8.85 | 8.41 | 8.77 | 8.77 | 4.28% | 15,068,390 |
| May 18, 2026 | 8.22 | 8.55 | 8.13 | 8.41 | 8.41 | 2.31% | 14,896,880 |
| May 15, 2026 | 8.70 | 8.73 | 8.16 | 8.22 | 8.22 | -9.37% | 21,118,420 |
| May 14, 2026 | 10.00 | 10.00 | 9.50 | 9.87 | 9.07 | -0.80% | 23,351,620 |
| May 13, 2026 | 9.65 | 10.30 | 9.65 | 9.95 | 9.14 | 2.79% | 21,847,480 |
| May 12, 2026 | 9.77 | 9.78 | 9.50 | 9.68 | 8.90 | -1.73% | 16,817,090 |
| May 11, 2026 | 9.60 | 9.96 | 9.43 | 9.85 | 9.05 | 5.46% | 28,531,650 |
| May 8, 2026 | 9.15 | 9.43 | 9.12 | 9.34 | 8.58 | 1.97% | 18,809,730 |
| May 7, 2026 | 9.26 | 9.41 | 9.12 | 9.16 | 8.42 | -1.82% | 20,184,160 |
| May 6, 2026 | 9.65 | 9.70 | 9.16 | 9.33 | 8.57 | -0.85% | 36,282,340 |
| Apr 30, 2026 | 8.86 | 9.41 | 8.86 | 9.41 | 8.65 | 10.06% | 23,281,030 |
| Apr 29, 2026 | 8.42 | 8.59 | 8.37 | 8.55 | 7.86 | 1.54% | 9,819,860 |
| Apr 28, 2026 | 8.32 | 8.45 | 8.28 | 8.42 | 7.74 | 0.72% | 9,545,000 |
| Apr 27, 2026 | 8.39 | 8.45 | 8.20 | 8.36 | 7.68 | -0.24% | 10,733,660 |
| Apr 24, 2026 | 8.24 | 8.40 | 8.21 | 8.38 | 7.70 | 1.33% | 11,372,960 |
| Apr 23, 2026 | 8.25 | 8.42 | 8.10 | 8.27 | 7.60 | -0.12% | 14,403,420 |
| Apr 22, 2026 | 8.53 | 8.58 | 8.20 | 8.28 | 7.61 | -3.27% | 20,667,920 |
| Apr 21, 2026 | 8.10 | 8.92 | 8.10 | 8.56 | 7.87 | 5.55% | 26,452,750 |
| Apr 20, 2026 | 8.04 | 8.12 | 8.01 | 8.11 | 7.45 | 1.25% | 5,086,239 |
| Apr 17, 2026 | 8.08 | 8.09 | 7.99 | 8.01 | 7.36 | -0.87% | 4,901,740 |
| Apr 16, 2026 | 7.98 | 8.09 | 7.93 | 8.08 | 7.43 | 1.25% | 5,317,740 |
| Apr 15, 2026 | 8.17 | 8.17 | 7.97 | 7.98 | 7.33 | -1.60% | 6,335,200 |
| Apr 14, 2026 | 8.10 | 8.15 | 8.04 | 8.11 | 7.45 | -0.25% | 6,378,300 |
| Apr 13, 2026 | 8.17 | 8.22 | 8.04 | 8.13 | 7.47 | -0.37% | 7,421,900 |
| Apr 10, 2026 | 8.09 | 8.19 | 8.01 | 8.16 | 7.50 | 1.24% | 7,266,680 |
| Apr 9, 2026 | 8.01 | 8.13 | 7.92 | 8.06 | 7.41 | 0.62% | 6,299,540 |
| Apr 8, 2026 | 8.04 | 8.07 | 7.96 | 8.01 | 7.36 | 0.88% | 8,047,680 |
| Apr 7, 2026 | 7.67 | 8.04 | 7.65 | 7.94 | 7.30 | 3.66% | 12,490,350 |
| Apr 3, 2026 | 7.75 | 7.86 | 7.63 | 7.66 | 7.04 | -0.39% | 12,140,910 |
| Apr 2, 2026 | 7.90 | 7.95 | 7.62 | 7.69 | 7.07 | -1.16% | 10,673,250 |
| Apr 1, 2026 | 8.23 | 8.23 | 7.73 | 7.78 | 7.15 | 1.04% | 17,186,100 |
| Mar 31, 2026 | 7.72 | 7.90 | 7.68 | 7.70 | 7.08 | -0.26% | 5,586,980 |
| Mar 30, 2026 | 7.48 | 7.75 | 7.43 | 7.72 | 7.09 | 2.93% | 6,000,912 |
| Mar 27, 2026 | 7.30 | 7.52 | 7.26 | 7.50 | 6.89 | 1.21% | 4,050,500 |
| Mar 26, 2026 | 7.48 | 7.58 | 7.37 | 7.41 | 6.81 | -0.80% | 4,796,340 |
| Mar 25, 2026 | 7.40 | 7.48 | 7.32 | 7.47 | 6.86 | 1.63% | 5,286,304 |
| Mar 24, 2026 | 7.12 | 7.35 | 7.04 | 7.35 | 6.75 | 5.15% | 7,384,804 |
| Mar 23, 2026 | 7.40 | 7.53 | 6.88 | 6.99 | 6.42 | -7.05% | 9,097,060 |
| Mar 20, 2026 | 7.73 | 7.76 | 7.46 | 7.52 | 6.91 | -2.21% | 4,810,860 |
| Mar 19, 2026 | 7.87 | 7.93 | 7.65 | 7.69 | 7.07 | -3.03% | 4,201,080 |
| Mar 18, 2026 | 7.84 | 7.95 | 7.77 | 7.93 | 7.29 | 1.41% | 4,057,440 |
| Mar 17, 2026 | 7.97 | 8.03 | 7.80 | 7.82 | 7.19 | -1.88% | 3,793,580 |
| Mar 16, 2026 | 7.91 | 8.02 | 7.86 | 7.97 | 7.32 | 0.38% | 4,637,800 |
| Mar 13, 2026 | 7.93 | 8.03 | 7.88 | 7.94 | 7.30 | 0.38% | 3,175,080 |
| Mar 12, 2026 | 8.01 | 8.07 | 7.90 | 7.91 | 7.27 | -0.75% | 4,048,600 |