Skip to main content
logo
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
25.99
+0.13 (0.50%)
Apr 21, 2026, 3:04 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202625.4826.4425.4826.37-1.97%1,865,400
Apr 20, 202625.4826.0825.4725.8625.86-0.84%4,030,300
Apr 17, 202625.3726.5025.3726.0826.082.80%3,716,300
Apr 16, 202624.6025.4624.4125.3725.374.27%4,238,300
Apr 15, 202624.8025.4524.3324.3324.33-1.38%4,038,700
Apr 14, 202623.7824.9723.6124.6724.673.74%4,148,800
Apr 13, 202623.4624.0823.4023.7823.781.36%3,384,300
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%1,874,999
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%3,373,300
Apr 1, 202621.8222.0321.5921.8321.831.30%1,328,444
Mar 31, 202622.5022.9521.5021.5521.55-3.88%2,745,644
Mar 30, 202621.5222.4521.1822.4222.423.51%2,127,439
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