Shenzhen Huijie Group Co., Ltd. (SHE:002763)
China · Delayed Price · Currency is CNY 7.21
+0.16 (2.27%)
Jul 31, 2026, 3:04 PM CST
Shenzhen Huijie Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.09 | 7.22 | 7.00 | 7.21 | 7.21 | 2.27% | 7,852,239 |
| Jul 30, 2026 | 7.06 | 7.22 | 7.00 | 7.05 | 7.05 | 0.14% | 8,505,003 |
| Jul 29, 2026 | 6.86 | 7.25 | 6.82 | 7.04 | 7.04 | 3.53% | 10,124,500 |
| Jul 28, 2026 | 6.68 | 6.81 | 6.66 | 6.80 | 6.80 | 1.49% | 5,733,020 |
| Jul 27, 2026 | 6.60 | 6.71 | 6.58 | 6.70 | 6.70 | 1.36% | 5,442,729 |
| Jul 24, 2026 | 6.69 | 6.75 | 6.58 | 6.61 | 6.61 | -1.93% | 4,475,760 |
| Jul 23, 2026 | 6.51 | 6.77 | 6.47 | 6.74 | 6.74 | 3.22% | 7,254,560 |
| Jul 22, 2026 | 6.66 | 6.66 | 6.50 | 6.53 | 6.53 | -2.25% | 7,027,240 |
| Jul 21, 2026 | 6.85 | 6.85 | 6.54 | 6.68 | 6.68 | -2.20% | 10,051,503 |
| Jul 20, 2026 | 6.88 | 7.00 | 6.75 | 6.83 | 6.83 | -0.73% | 8,377,360 |
| Jul 17, 2026 | 7.14 | 7.19 | 6.81 | 6.88 | 6.88 | -2.69% | 8,240,020 |
| Jul 16, 2026 | 7.10 | 7.18 | 7.04 | 7.07 | 7.07 | -0.84% | 5,101,740 |
| Jul 15, 2026 | 7.06 | 7.19 | 7.02 | 7.13 | 7.13 | 0.85% | 5,743,540 |
| Jul 14, 2026 | 6.87 | 7.08 | 6.83 | 7.07 | 7.07 | 1.87% | 5,666,445 |
| Jul 13, 2026 | 6.96 | 7.02 | 6.87 | 6.94 | 6.94 | -0.43% | 6,421,120 |
| 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 |