Shenzhen Huijie Group Co., Ltd. (SHE:002763)
China · Delayed Price · Currency is CNY 6.97
+0.05 (0.72%)
Jul 10, 2026, 3:04 PM CST
Shenzhen Huijie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.90 | 7.08 | 6.84 | 6.97 | 6.97 | 0.72% | 5,050,780 |
| Jul 9, 2026 | 7.04 | 7.06 | 6.84 | 6.92 | 6.92 | -1.42% | 5,827,200 |
| Jul 8, 2026 | 7.14 | 7.17 | 6.99 | 7.02 | 7.02 | -2.09% | 4,450,800 |
| Jul 7, 2026 | 7.30 | 7.33 | 7.15 | 7.17 | 7.17 | -2.18% | 5,397,500 |
| Jul 6, 2026 | 7.27 | 7.42 | 7.26 | 7.33 | 7.33 | 0.41% | 4,430,780 |
| Jul 3, 2026 | 7.07 | 7.36 | 7.05 | 7.30 | 7.30 | 3.69% | 8,981,200 |
| Jul 2, 2026 | 6.92 | 7.13 | 6.92 | 7.04 | 7.04 | 1.44% | 6,199,444 |
| Jul 1, 2026 | 6.80 | 7.00 | 6.77 | 6.94 | 6.94 | 2.21% | 8,501,900 |
| Jun 30, 2026 | 7.01 | 7.01 | 6.74 | 6.79 | 6.79 | -3.00% | 7,576,200 |
| Jun 29, 2026 | 6.95 | 7.04 | 6.64 | 7.00 | 7.00 | 0.72% | 8,086,550 |
| Jun 26, 2026 | 7.16 | 7.17 | 6.90 | 6.95 | 6.95 | -2.93% | 10,513,352 |
| Jun 25, 2026 | 7.28 | 7.45 | 7.10 | 7.16 | 7.16 | -1.92% | 6,518,620 |
| Jun 24, 2026 | 7.57 | 7.68 | 7.28 | 7.30 | 7.30 | -3.69% | 5,991,931 |
| Jun 23, 2026 | 7.35 | 7.65 | 7.30 | 7.58 | 7.58 | 3.13% | 7,896,901 |
| Jun 22, 2026 | 7.36 | 7.38 | 7.10 | 7.35 | 7.35 | - | 6,618,128 |
| Jun 18, 2026 | 7.36 | 7.45 | 7.30 | 7.35 | 7.35 | -0.81% | 5,798,400 |
| Jun 17, 2026 | 7.56 | 7.60 | 7.35 | 7.41 | 7.41 | -2.24% | 5,785,985 |
| Jun 16, 2026 | 7.70 | 7.74 | 7.49 | 7.58 | 7.58 | -1.81% | 5,513,020 |
| Jun 15, 2026 | 7.72 | 7.83 | 7.63 | 7.72 | 7.72 | 0.52% | 5,227,175 |
| Jun 12, 2026 | 7.60 | 7.68 | 7.43 | 7.68 | 7.68 | 1.45% | 5,259,845 |
| Jun 11, 2026 | 7.47 | 7.63 | 7.36 | 7.57 | 7.57 | 0.66% | 6,075,186 |
| Jun 10, 2026 | 7.56 | 7.59 | 7.36 | 7.52 | 7.52 | -0.92% | 6,892,800 |
| Jun 9, 2026 | 7.84 | 7.90 | 7.51 | 7.59 | 7.59 | -2.69% | 8,329,548 |
| Jun 8, 2026 | 7.81 | 8.05 | 7.69 | 7.80 | 7.80 | -1.76% | 6,220,040 |
| Jun 5, 2026 | 7.93 | 8.03 | 7.80 | 7.94 | 7.94 | 0.13% | 5,301,240 |
| Jun 4, 2026 | 8.11 | 8.13 | 7.87 | 7.93 | 7.93 | -2.58% | 6,001,260 |
| Jun 3, 2026 | 8.16 | 8.27 | 8.03 | 8.14 | 8.14 | -0.49% | 5,981,660 |
| Jun 2, 2026 | 8.28 | 8.36 | 7.92 | 8.18 | 8.18 | -1.33% | 13,432,100 |
| Jun 1, 2026 | 7.89 | 8.32 | 7.80 | 8.29 | 8.29 | 4.41% | 7,571,344 |
| May 29, 2026 | 7.81 | 8.11 | 7.79 | 7.94 | 7.94 | 2.06% | 8,934,740 |
| May 28, 2026 | 7.79 | 7.92 | 7.70 | 7.78 | 7.78 | -0.89% | 4,720,500 |
| May 27, 2026 | 8.09 | 8.09 | 7.80 | 7.85 | 7.85 | -3.33% | 7,301,105 |
| 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 |