Skip to main content
logo
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
24.33
-0.17 (-0.69%)
Mar 9, 2026, 3:04 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202623.0423.3022.6023.0223.02-0.04%3,052,700
Jan 7, 202622.7023.1522.6523.0323.031.01%3,002,759
Jan 6, 202623.3023.6322.8022.8022.80-1.68%3,938,400
Jan 5, 202622.6523.2422.4423.1923.193.20%4,164,800
Dec 31, 202522.5123.3022.3422.4722.470.22%6,285,500
Dec 30, 202521.4222.4221.2222.4222.425.01%4,813,900
Dec 29, 202521.3221.5820.7621.3521.350.95%3,004,900
Dec 26, 202521.2021.9621.0821.1521.150.57%3,862,800
Dec 25, 202520.8621.2020.8221.0321.030.81%1,811,100
Dec 24, 202520.7021.0520.5620.8620.861.36%1,820,300
Dec 23, 202520.9021.3420.5520.5820.58-1.81%1,975,900
Dec 22, 202520.8221.5320.8120.9620.961.21%2,439,800
Dec 19, 202520.2420.8520.1620.7120.712.37%1,531,167
Dec 18, 202519.7020.4019.6020.2320.232.22%1,422,700