Skip to main content
logo
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
24.30
+1.27 (5.51%)
Jul 31, 2026, 3:04 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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