Shenzhen Huijie Group Co., Ltd. (SHE:002763)
China · Delayed Price · Currency is CNY 7.23
+0.10 (1.40%)
Oct 28, 2026, 3:04 PM CST
Shenzhen Huijie Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.82 | 7.31 | 6.82 | 7.23 | 7.23 | 1.40% | 10,384,118 |
| Oct 27, 2026 | 7.13 | 7.39 | 7.12 | 7.13 | 7.13 | 3.48% | 16,060,238 |
| Oct 26, 2026 | 6.85 | 6.93 | 6.76 | 6.89 | 6.89 | 0.44% | 5,092,200 |
| Oct 23, 2026 | 6.82 | 6.89 | 6.65 | 6.86 | 6.86 | -0.29% | 6,041,700 |
| Oct 22, 2026 | 7.03 | 7.05 | 6.87 | 6.88 | 6.88 | -1.99% | 3,703,800 |
| Oct 21, 2026 | 7.09 | 7.16 | 7.00 | 7.02 | 7.02 | -0.99% | 3,543,120 |
| Oct 20, 2026 | 7.11 | 7.16 | 7.03 | 7.09 | 7.09 | -0.28% | 3,075,500 |
| Oct 19, 2026 | 7.11 | 7.17 | 7.02 | 7.11 | 7.11 | -0.70% | 3,988,860 |
| Oct 16, 2026 | 7.22 | 7.31 | 7.11 | 7.16 | 7.16 | -0.42% | 4,182,160 |
| Oct 15, 2026 | 7.26 | 7.30 | 7.16 | 7.19 | 7.19 | -2.18% | 4,085,100 |
| Oct 14, 2026 | 7.45 | 7.50 | 7.33 | 7.35 | 7.35 | -1.74% | 3,328,043 |
| Oct 13, 2026 | 7.36 | 7.50 | 7.21 | 7.48 | 7.48 | 0.81% | 5,171,980 |
| Oct 12, 2026 | 7.60 | 7.65 | 7.40 | 7.42 | 7.42 | -2.37% | 6,122,135 |
| Oct 9, 2026 | 7.45 | 7.60 | 7.42 | 7.60 | 7.60 | 2.01% | 7,274,100 |
| Oct 8, 2026 | 7.37 | 7.48 | 7.36 | 7.45 | 7.45 | 1.22% | 5,874,845 |
| Sep 30, 2026 | 7.40 | 7.40 | 7.30 | 7.36 | 7.36 | -0.14% | 2,961,281 |
| Sep 29, 2026 | 7.33 | 7.40 | 7.29 | 7.37 | 7.37 | 0.55% | 2,871,781 |
| Sep 28, 2026 | 7.42 | 7.42 | 7.30 | 7.33 | 7.33 | -0.81% | 3,646,199 |
| Sep 24, 2026 | 7.30 | 7.46 | 7.27 | 7.39 | 7.39 | 0.96% | 4,522,799 |
| Sep 23, 2026 | 7.33 | 7.39 | 7.27 | 7.32 | 7.32 | -0.14% | 3,575,700 |
| Sep 22, 2026 | 7.33 | 7.39 | 7.31 | 7.33 | 7.33 | -0.14% | 3,453,400 |
| Sep 21, 2026 | 7.22 | 7.35 | 7.22 | 7.34 | 7.34 | 1.38% | 4,050,500 |
| Sep 18, 2026 | 7.21 | 7.32 | 7.18 | 7.24 | 7.24 | 0.84% | 4,266,600 |
| Sep 17, 2026 | 7.21 | 7.23 | 7.10 | 7.18 | 7.18 | -0.14% | 4,380,700 |
| Sep 16, 2026 | 7.18 | 7.24 | 7.09 | 7.19 | 7.19 | 0.42% | 4,922,400 |
| Sep 15, 2026 | 7.34 | 7.37 | 7.15 | 7.16 | 7.16 | -2.59% | 4,819,460 |
| Sep 14, 2026 | 7.25 | 7.46 | 7.23 | 7.35 | 7.35 | 1.10% | 4,248,160 |
| Sep 11, 2026 | 7.43 | 7.45 | 7.26 | 7.27 | 7.27 | -2.68% | 4,423,000 |
| Sep 10, 2026 | 7.58 | 7.59 | 7.45 | 7.47 | 7.47 | -1.58% | 4,115,300 |
| Sep 9, 2026 | 7.67 | 7.67 | 7.54 | 7.59 | 7.59 | -0.91% | 3,218,500 |
| Sep 8, 2026 | 7.52 | 7.68 | 7.52 | 7.66 | 7.66 | 1.32% | 3,675,900 |
| Sep 7, 2026 | 7.51 | 7.59 | 7.50 | 7.56 | 7.56 | 0.53% | 3,869,800 |
| Sep 4, 2026 | 7.58 | 7.61 | 7.50 | 7.52 | 7.52 | -0.53% | 3,999,200 |
| Sep 3, 2026 | 7.65 | 7.78 | 7.53 | 7.56 | 7.56 | -1.18% | 4,579,120 |
| Sep 2, 2026 | 7.74 | 7.75 | 7.63 | 7.65 | 7.65 | -1.29% | 4,626,260 |
| Sep 1, 2026 | 7.75 | 7.81 | 7.70 | 7.75 | 7.75 | 0.78% | 5,013,100 |
| Aug 31, 2026 | 7.62 | 7.72 | 7.57 | 7.69 | 7.69 | 0.79% | 5,146,800 |
| Aug 28, 2026 | 7.50 | 7.67 | 7.48 | 7.63 | 7.63 | 1.87% | 4,967,442 |
| Aug 27, 2026 | 7.52 | 7.55 | 7.46 | 7.49 | 7.49 | -0.66% | 3,451,000 |
| Aug 26, 2026 | 7.49 | 7.59 | 7.42 | 7.54 | 7.54 | 0.27% | 3,804,021 |
| Aug 25, 2026 | 7.32 | 7.53 | 7.32 | 7.52 | 7.52 | 2.17% | 4,503,281 |
| Aug 24, 2026 | 7.32 | 7.40 | 7.28 | 7.36 | 7.36 | 0.27% | 5,926,000 |
| Aug 21, 2026 | 7.36 | 7.43 | 7.10 | 7.34 | 7.34 | -3.55% | 10,351,900 |
| Aug 20, 2026 | 7.60 | 7.65 | 7.52 | 7.61 | 7.61 | 0.53% | 4,486,000 |
| Aug 19, 2026 | 7.68 | 7.69 | 7.50 | 7.57 | 7.57 | -1.30% | 5,598,000 |
| Aug 18, 2026 | 7.66 | 7.83 | 7.59 | 7.67 | 7.67 | -0.26% | 4,922,000 |
| Aug 17, 2026 | 7.52 | 7.70 | 7.41 | 7.69 | 7.69 | 2.12% | 6,428,100 |
| Aug 14, 2026 | 7.48 | 7.58 | 7.43 | 7.53 | 7.53 | 0.53% | 4,540,700 |
| Aug 13, 2026 | 7.61 | 7.65 | 7.49 | 7.49 | 7.49 | -1.58% | 4,960,600 |
| Aug 12, 2026 | 7.59 | 7.66 | 7.53 | 7.61 | 7.61 | 0.26% | 4,062,970 |