Skip to main content
logo
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
21.81
+0.15 (0.69%)
Mar 30, 2026, 1:25 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202620.9221.9020.7921.6621.662.17%2,162,400
Mar 26, 202621.5121.7021.0421.2021.20-1.49%2,254,000
Mar 25, 202621.7421.7821.2221.5221.520.28%2,414,800
Mar 24, 202620.8721.8620.2221.4621.461.80%4,545,319
Mar 23, 202621.1621.5921.0821.0821.08-5.00%2,884,700
Mar 20, 202622.9623.2522.1922.1922.19-5.01%4,275,200
Mar 19, 202623.7824.0323.2123.3623.36-2.79%1,745,000
Mar 18, 202623.7624.2023.5824.0324.031.18%2,646,800
Mar 17, 202623.8524.4823.5923.7523.75-0.17%2,354,986
Mar 16, 202623.6523.8323.2023.7923.79-0.29%2,294,100
Mar 13, 202623.7524.2123.6323.8623.86-0.33%1,875,800
Mar 12, 202624.5624.6023.8023.9423.94-2.13%1,950,900
Mar 11, 202625.0525.0524.4124.4624.46-1.96%2,712,500
Mar 10, 202624.6025.0624.4424.9524.952.55%4,151,100
Mar 9, 202623.8824.6123.6524.3324.33-0.69%2,996,500
Mar 6, 202624.1525.1024.1524.5024.501.58%3,448,200
Mar 5, 202623.3024.2823.3024.1224.124.33%3,142,600
Mar 4, 202622.8023.2022.7123.1223.120.17%1,203,800
Mar 3, 202623.7523.9222.9123.0823.08-2.57%3,266,500
Mar 2, 202624.0124.3223.6023.6923.69-2.19%2,663,700
Feb 27, 202624.0424.2723.6224.2224.220.71%2,456,100
Feb 26, 202624.0824.3523.8524.0524.05-0.12%2,314,750
Feb 25, 202624.5424.6123.9924.0824.08-1.83%2,251,800
Feb 24, 202624.5524.8824.4324.5324.530.33%1,639,500
Feb 13, 202624.2824.7824.0824.4524.450.08%3,523,900
Feb 12, 202624.3824.6523.7024.4324.430.21%3,190,500
Feb 11, 202625.1825.1824.1624.3824.38-2.71%3,775,500
Feb 10, 202625.3125.6424.9125.0625.06-1.80%2,980,200
Feb 9, 202625.3225.9325.1225.5225.520.83%3,187,000
Feb 6, 202624.7525.6824.5225.3125.311.24%3,632,300
Feb 5, 202625.4025.4124.8025.0025.00-1.61%2,157,800
Feb 4, 202626.0726.8025.3425.4125.41-2.53%3,206,200
Feb 3, 202625.4526.1125.0626.0726.074.36%2,573,100
Feb 2, 202624.9625.9524.8324.9824.980.08%4,120,400
Jan 30, 202624.8425.4224.4024.9624.96-0.95%3,729,800
Jan 29, 202626.0027.0024.9025.2025.20-2.63%7,559,800
Jan 28, 202625.8825.8825.8825.8825.88-4.99%834,200
Jan 27, 202627.2427.2427.2427.2427.24-4.99%1,316,400
Jan 26, 202628.4328.6727.8328.6728.675.02%5,149,527
Jan 23, 202626.4027.3026.3327.3027.305.00%1,931,500
Jan 22, 202625.8526.4925.8526.0026.00-0.91%5,152,900
Jan 21, 202626.0026.7525.5926.2426.242.98%9,378,600
Jan 20, 202625.8526.4425.0325.4825.48-2.11%5,312,100
Jan 19, 202627.5627.5624.9426.0326.03-0.84%9,200,500
Jan 16, 202626.2526.2526.2526.2526.255.00%153,800
Jan 15, 202625.0025.0025.0025.0025.005.00%492,200
Jan 14, 202623.7923.8123.5023.8123.814.98%1,392,800
Jan 13, 202621.7822.6821.7822.6822.685.00%2,219,800
Jan 12, 202622.5622.6221.5021.6021.60-4.55%6,887,300
Jan 9, 202623.0223.1322.3522.6322.63-1.69%2,951,700