Skip to main content
logo
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
25.05
+0.11 (0.44%)
Jun 5, 2026, 3:04 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 202625.0025.1024.2024.5624.56-1.76%3,402,300
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%4,527,100
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