Skip to main content
logo
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
28.97
+0.14 (0.49%)
Jul 10, 2026, 3:04 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202628.8529.9828.5928.9728.970.49%2,849,400
Jul 9, 202628.0028.9927.5028.8328.833.19%2,919,000
Jul 8, 202626.4728.4426.4327.9427.944.80%2,299,000
Jul 7, 202627.7828.2226.0926.6626.66-4.82%3,061,300
Jul 6, 202629.5029.7427.7028.0128.01-5.02%3,016,900
Jul 3, 202628.4529.9828.4529.4929.492.82%2,559,495
Jul 2, 202629.0029.8328.4628.6828.68-2.94%3,104,400
Jul 1, 202630.5331.3029.3729.5529.55-1.73%4,593,500
Jun 30, 202628.9030.0728.3630.0730.074.99%3,782,600
Jun 29, 202628.2629.2928.0428.6428.641.34%4,117,800
Jun 26, 202626.5528.2626.3128.2628.265.02%4,397,900
Jun 25, 202628.0028.0026.8226.9126.91-2.71%2,767,600
Jun 24, 202627.7328.1326.6827.6627.66-0.47%3,095,700
Jun 23, 202626.8927.9326.0627.7927.792.77%3,704,200
Jun 22, 202628.2528.2527.0427.0427.04-4.99%6,393,800
Jun 18, 202627.1728.4626.8228.4628.465.02%4,424,900
Jun 17, 202625.9827.1025.9227.1027.104.07%3,863,200
Jun 16, 202625.7326.1625.6626.0426.040.74%2,487,700
Jun 15, 202625.9026.0025.5825.8525.85-1.45%2,876,700
Jun 12, 202625.3226.4025.2126.2326.234.13%3,485,100
Jun 11, 202625.6225.9525.0725.1925.19-1.68%2,431,600
Jun 10, 202624.8526.2524.8125.6225.622.48%4,766,200
Jun 9, 202624.9725.2124.7525.0025.000.16%1,818,900
Jun 8, 202624.3924.9624.2124.9624.96-0.36%2,453,100
Jun 5, 202624.8825.4224.0825.0525.050.44%3,204,800
Jun 4, 202624.5125.3124.4024.9424.940.56%2,424,500
Jun 3, 202624.9525.0124.4524.8024.80-0.96%1,758,100
Jun 2, 202624.8025.3524.5725.0425.040.93%1,927,100
Jun 1, 202624.5524.9624.2524.8124.810.08%1,973,700
May 29, 202625.4825.8424.7324.7924.79-2.71%2,676,100
May 28, 202625.2025.9025.1625.4825.480.31%2,823,800
May 27, 202625.6825.8924.9625.4025.40-0.39%2,826,527
May 26, 202626.5226.6625.2025.5025.50-2.89%3,079,000
May 25, 202626.5726.9826.0926.2626.26-1.17%4,635,700
May 22, 202625.4026.5725.1826.5726.575.02%5,767,719
May 21, 202626.0026.4125.0025.3025.30-2.80%2,968,300
May 20, 202625.1026.2724.4426.0326.033.09%4,904,000
May 19, 202624.8725.3224.7325.2525.251.53%2,100,800
May 18, 202625.3025.4824.7224.8724.87-3.64%3,138,800
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%3,095,200
May 11, 202624.9025.0624.3824.6224.62-0.73%3,304,600
May 8, 202624.0025.0423.8724.8024.803.98%5,280,200
May 7, 202622.6823.8522.6823.8523.855.02%4,687,339
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%1,799,800
Apr 28, 202624.5624.7323.6923.9523.95-2.48%2,991,800