Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China · Delayed Price · Currency is CNY 24.45
+0.02 (0.08%)
At close: Feb 13, 2026
SHE:002816 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.28 | 24.78 | 24.08 | 24.45 | 24.45 | 0.08% | 3,523,900 |
| Feb 12, 2026 | 24.38 | 24.65 | 23.70 | 24.43 | 24.43 | 0.21% | 3,190,500 |
| Feb 11, 2026 | 25.18 | 25.18 | 24.16 | 24.38 | 24.38 | -2.71% | 3,775,500 |
| Feb 10, 2026 | 25.31 | 25.64 | 24.91 | 25.06 | 25.06 | -1.80% | 2,980,200 |
| Feb 9, 2026 | 25.32 | 25.93 | 25.12 | 25.52 | 25.52 | 0.83% | 3,187,000 |
| Feb 6, 2026 | 24.75 | 25.68 | 24.52 | 25.31 | 25.31 | 1.24% | 3,632,300 |
| Feb 5, 2026 | 25.40 | 25.41 | 24.80 | 25.00 | 25.00 | -1.61% | 2,157,800 |
| Feb 4, 2026 | 26.07 | 26.80 | 25.34 | 25.41 | 25.41 | -2.53% | 3,206,200 |
| Feb 3, 2026 | 25.45 | 26.11 | 25.06 | 26.07 | 26.07 | 4.36% | 2,573,100 |
| Feb 2, 2026 | 24.96 | 25.95 | 24.83 | 24.98 | 24.98 | 0.08% | 4,120,400 |
| Jan 30, 2026 | 24.84 | 25.42 | 24.40 | 24.96 | 24.96 | -0.95% | 3,729,800 |
| Jan 29, 2026 | 26.00 | 27.00 | 24.90 | 25.20 | 25.20 | -2.63% | 7,559,800 |
| Jan 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -4.99% | 834,200 |
| Jan 27, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -4.99% | 1,316,400 |
| Jan 26, 2026 | 28.43 | 28.67 | 27.83 | 28.67 | 28.67 | 5.02% | 5,149,527 |
| Jan 23, 2026 | 26.40 | 27.30 | 26.33 | 27.30 | 27.30 | 5.00% | 1,931,500 |
| Jan 22, 2026 | 25.85 | 26.49 | 25.85 | 26.00 | 26.00 | -0.91% | 5,152,900 |
| Jan 21, 2026 | 26.00 | 26.75 | 25.59 | 26.24 | 26.24 | 2.98% | 9,378,600 |
| Jan 20, 2026 | 25.85 | 26.44 | 25.03 | 25.48 | 25.48 | -2.11% | 5,312,100 |
| Jan 19, 2026 | 27.56 | 27.56 | 24.94 | 26.03 | 26.03 | -0.84% | 9,200,500 |
| Jan 16, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 153,800 |
| Jan 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.00% | 492,200 |
| Jan 14, 2026 | 23.79 | 23.81 | 23.50 | 23.81 | 23.81 | 4.98% | 1,392,800 |
| Jan 13, 2026 | 21.78 | 22.68 | 21.78 | 22.68 | 22.68 | 5.00% | 2,219,800 |
| Jan 12, 2026 | 22.56 | 22.62 | 21.50 | 21.60 | 21.60 | -4.55% | 6,887,300 |
| Jan 9, 2026 | 23.02 | 23.13 | 22.35 | 22.63 | 22.63 | -1.69% | 2,951,700 |
| Jan 8, 2026 | 23.04 | 23.30 | 22.60 | 23.02 | 23.02 | -0.04% | 3,052,700 |
| Jan 7, 2026 | 22.70 | 23.15 | 22.65 | 23.03 | 23.03 | 1.01% | 3,002,759 |
| Jan 6, 2026 | 23.30 | 23.63 | 22.80 | 22.80 | 22.80 | -1.68% | 3,938,400 |
| Jan 5, 2026 | 22.65 | 23.24 | 22.44 | 23.19 | 23.19 | 3.20% | 4,164,800 |
| Dec 31, 2025 | 22.51 | 23.30 | 22.34 | 22.47 | 22.47 | 0.22% | 6,285,500 |
| Dec 30, 2025 | 21.42 | 22.42 | 21.22 | 22.42 | 22.42 | 5.01% | 4,813,900 |
| Dec 29, 2025 | 21.32 | 21.58 | 20.76 | 21.35 | 21.35 | 0.95% | 3,004,900 |
| Dec 26, 2025 | 21.20 | 21.96 | 21.08 | 21.15 | 21.15 | 0.57% | 3,862,800 |
| Dec 25, 2025 | 20.86 | 21.20 | 20.82 | 21.03 | 21.03 | 0.81% | 1,811,100 |
| Dec 24, 2025 | 20.70 | 21.05 | 20.56 | 20.86 | 20.86 | 1.36% | 1,820,300 |
| Dec 23, 2025 | 20.90 | 21.34 | 20.55 | 20.58 | 20.58 | -1.81% | 1,975,900 |
| Dec 22, 2025 | 20.82 | 21.53 | 20.81 | 20.96 | 20.96 | 1.21% | 2,439,800 |
| Dec 19, 2025 | 20.24 | 20.85 | 20.16 | 20.71 | 20.71 | 2.37% | 1,531,167 |
| Dec 18, 2025 | 19.70 | 20.40 | 19.60 | 20.23 | 20.23 | 2.22% | 1,422,700 |
| Dec 17, 2025 | 19.73 | 19.87 | 19.02 | 19.79 | 19.79 | 0.20% | 1,754,200 |
| Dec 16, 2025 | 20.21 | 20.28 | 19.60 | 19.75 | 19.75 | -2.28% | 1,767,400 |
| Dec 15, 2025 | 20.55 | 20.59 | 20.15 | 20.21 | 20.21 | -2.08% | 1,799,727 |
| Dec 12, 2025 | 20.59 | 20.92 | 20.47 | 20.64 | 20.64 | 0.68% | 1,577,500 |
| Dec 11, 2025 | 20.51 | 20.96 | 20.23 | 20.50 | 20.50 | 0.15% | 1,719,500 |
| Dec 10, 2025 | 20.31 | 20.90 | 19.97 | 20.47 | 20.47 | 0.74% | 2,745,627 |
| Dec 9, 2025 | 20.35 | 20.35 | 19.87 | 20.32 | 20.32 | -0.44% | 3,107,652 |
| Dec 8, 2025 | 21.00 | 21.00 | 20.20 | 20.41 | 20.41 | -2.72% | 3,095,800 |
| Dec 5, 2025 | 20.23 | 21.02 | 20.22 | 20.98 | 20.98 | 3.60% | 1,648,800 |
| Dec 4, 2025 | 20.78 | 20.98 | 20.25 | 20.25 | 20.25 | -3.20% | 1,791,600 |