Skip to main content
logo
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
23.94
-0.12 (-0.50%)
Aug 26, 2026, 3:04 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202624.2524.4623.8223.9423.94-0.50%1,314,300
Aug 25, 202624.3424.3823.6824.0624.06-1.64%1,247,000
Aug 24, 202624.9225.0824.2324.4624.46-1.85%968,100
Aug 21, 202625.0025.0924.3924.9224.92-0.32%890,100
Aug 20, 202624.8025.2324.5625.0025.002.00%1,421,200
Aug 19, 202625.8725.8724.3024.5124.51-6.27%2,516,179
Aug 18, 202626.5326.8925.7526.1526.15-2.72%1,370,304
Aug 17, 202626.3526.8826.1326.8826.880.98%939,300
Aug 14, 202626.4726.7525.9626.6226.620.11%1,041,900
Aug 13, 202626.3027.1426.0526.5926.591.18%1,834,900
Aug 12, 202625.6026.2825.4226.2826.282.66%1,314,383
Aug 11, 202626.0126.2425.5325.6025.60-2.48%1,592,300
Aug 10, 202626.6526.7426.1626.2526.25-2.67%1,229,700
Aug 7, 202626.5127.2826.3526.9726.970.15%2,020,979
Aug 6, 202625.2827.0225.1926.9326.936.02%2,717,623
Aug 5, 202625.0025.6425.0025.4025.400.59%1,759,800
Aug 4, 202624.9825.2524.5025.2525.253.82%1,613,400
Aug 3, 202624.3024.4523.7524.3224.320.08%1,493,600
Jul 31, 202623.5024.6622.8324.3024.305.51%2,269,200
Jul 30, 202623.3123.8922.7923.0323.03-1.16%1,699,900
Jul 29, 202622.9823.3022.4523.3023.301.35%1,937,200
Jul 28, 202622.0223.5022.0222.9922.993.65%2,912,400
Jul 27, 202621.7822.6821.7022.1822.181.37%1,803,500
Jul 24, 202621.8822.6821.3021.8821.88-1.35%2,180,400
Jul 23, 202621.2322.2820.5922.1822.185.62%2,005,200
Jul 22, 202621.6622.3320.2121.0021.00-3.58%3,046,200
Jul 21, 202621.3323.3321.3321.7821.78-8.10%5,372,898
Jul 20, 202626.2926.3323.7023.7023.70-9.99%3,113,333
Jul 17, 202627.7228.0825.1326.3326.33-5.29%2,558,500
Jul 16, 202628.1928.3127.6027.8027.80-1.45%1,223,800
Jul 15, 202628.2828.6727.6228.2128.21-1.91%2,364,900
Jul 14, 202627.9628.8127.7028.7628.763.98%2,880,227
Jul 13, 202628.7828.9327.5227.6627.66-4.52%2,054,200
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