Skip to main content
logo
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
25.81
+0.63 (2.50%)
May 15, 2026, 3:04 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202625.5225.9425.2925.8125.812.50%3,229,400
May 14, 202625.8825.9624.9025.1825.18-1.87%3,844,600
May 13, 202624.8125.7824.5825.6625.664.01%3,700,700
May 12, 202624.8025.1024.4624.6724.670.20%3,109,300
May 11, 202624.9025.0624.3824.6224.62-0.73%3,320,300
May 8, 202624.0025.0423.8724.8024.803.98%5,322,300
May 7, 202622.6823.8522.6823.8523.855.02%4,688,639
May 6, 202623.2023.2022.6722.7122.71-2.53%3,936,000
Apr 30, 202623.3523.5323.0523.3023.30-2.63%3,621,800
Apr 29, 202623.8124.2023.6923.9323.93-0.08%1,851,600
Apr 28, 202624.5624.7323.6923.9523.95-2.48%2,991,800
Apr 27, 202625.0025.1024.2024.5624.56-1.76%3,423,300
Apr 24, 202625.2025.2624.5725.0025.000.40%2,461,700
Apr 23, 202625.3125.5424.0724.9024.90-1.74%6,336,500
Apr 22, 202625.8026.0824.9025.3425.34-2.50%5,386,900
Apr 21, 202625.8726.5325.7125.9925.990.50%4,570,000
Apr 20, 202625.4826.0825.4725.8625.86-0.84%4,030,300
Apr 17, 202625.3726.5025.3726.0826.082.80%3,751,900
Apr 16, 202624.6025.4624.4125.3725.374.27%4,238,300
Apr 15, 202624.8025.4524.3324.3324.33-1.38%4,105,000
Apr 14, 202623.7824.9723.6124.6724.673.74%4,148,800
Apr 13, 202623.4624.0823.4023.7823.781.36%3,407,700
Apr 10, 202623.4523.9523.3223.4623.460.30%2,189,700
Apr 9, 202622.8823.7522.7023.3923.391.74%2,746,900
Apr 8, 202622.8023.2522.6222.9922.993.33%1,898,799
Apr 7, 202621.8222.5921.8222.2522.252.11%1,852,800
Apr 3, 202622.6022.6021.7521.7921.79-3.71%2,268,000
Apr 2, 202621.7922.9221.6322.6322.633.66%3,394,600
Apr 1, 202621.8222.0321.5921.8321.831.30%1,328,444
Mar 31, 202622.5022.9521.5021.5521.55-3.88%2,787,344
Mar 30, 202621.5222.4521.1822.4222.423.51%2,163,739
Mar 27, 202620.9221.9020.7921.6621.662.17%2,162,400
Mar 26, 202621.5121.7021.0421.2021.20-1.49%2,272,800
Mar 25, 202621.7421.7821.2221.5221.520.28%2,414,800
Mar 24, 202620.8721.8620.2221.4621.461.80%4,615,919
Mar 23, 202621.1621.5921.0821.0821.08-5.00%2,885,600
Mar 20, 202622.9623.2522.1922.1922.19-5.01%4,275,900
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%2,362,786
Mar 16, 202623.6523.8323.2023.7923.79-0.29%2,302,500
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%2,731,900
Mar 10, 202624.6025.0624.4424.9524.952.55%4,268,300
Mar 9, 202623.8824.6123.6524.3324.33-0.69%3,026,700
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%1,212,300
Mar 3, 202623.7523.9222.9123.0823.08-2.57%3,277,500