Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China · Delayed Price · Currency is CNY 21.86
-0.04 (-0.18%)
Sep 30, 2026, 3:04 PM CST
SHE:002816 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 21.92 | 22.22 | 21.56 | 21.86 | 21.86 | -0.18% | 953,400 |
| Sep 29, 2026 | 21.03 | 21.94 | 20.90 | 21.90 | 21.90 | 3.30% | 1,021,005 |
| Sep 28, 2026 | 21.37 | 21.85 | 20.80 | 21.20 | 21.20 | -0.42% | 1,214,300 |
| Sep 24, 2026 | 21.40 | 21.65 | 21.01 | 21.29 | 21.29 | -1.25% | 1,413,000 |
| Sep 23, 2026 | 22.10 | 22.10 | 20.84 | 21.56 | 21.56 | -3.84% | 2,943,100 |
| Sep 22, 2026 | 22.30 | 22.62 | 22.30 | 22.42 | 22.42 | 0.09% | 1,112,700 |
| Sep 21, 2026 | 22.85 | 22.85 | 22.20 | 22.40 | 22.40 | -1.50% | 1,237,800 |
| Sep 18, 2026 | 22.27 | 22.78 | 22.27 | 22.74 | 22.74 | 2.11% | 817,700 |
| Sep 17, 2026 | 22.04 | 22.45 | 21.53 | 22.27 | 22.27 | 1.09% | 1,347,000 |
| Sep 16, 2026 | 21.98 | 22.27 | 21.69 | 22.03 | 22.03 | 0.05% | 823,600 |
| Sep 15, 2026 | 22.56 | 22.91 | 22.02 | 22.02 | 22.02 | -2.39% | 1,106,300 |
| Sep 14, 2026 | 22.04 | 22.67 | 22.04 | 22.56 | 22.56 | 1.08% | 776,804 |
| Sep 11, 2026 | 22.33 | 22.45 | 21.60 | 22.32 | 22.32 | -1.20% | 1,285,500 |
| Sep 10, 2026 | 22.74 | 22.74 | 22.30 | 22.59 | 22.59 | -1.05% | 952,000 |
| Sep 9, 2026 | 23.09 | 23.28 | 22.70 | 22.83 | 22.83 | -1.93% | 1,113,900 |
| Sep 8, 2026 | 22.90 | 23.45 | 22.90 | 23.28 | 23.28 | 1.17% | 1,276,500 |
| Sep 7, 2026 | 22.81 | 23.39 | 22.80 | 23.01 | 23.01 | 0.04% | 1,113,400 |
| Sep 4, 2026 | 23.01 | 23.47 | 22.89 | 23.00 | 23.00 | - | 2,178,600 |
| Sep 3, 2026 | 23.73 | 23.95 | 22.50 | 23.00 | 23.00 | -3.24% | 2,664,998 |
| Sep 2, 2026 | 24.23 | 24.30 | 23.69 | 23.77 | 23.77 | -2.70% | 2,136,000 |
| Sep 1, 2026 | 24.42 | 24.57 | 24.15 | 24.43 | 24.43 | 0.12% | 1,813,623 |
| Aug 31, 2026 | 24.68 | 24.69 | 24.22 | 24.40 | 24.40 | -2.67% | 1,657,800 |
| Aug 28, 2026 | 24.05 | 25.08 | 24.00 | 25.07 | 25.07 | 4.24% | 1,918,800 |
| Aug 27, 2026 | 24.02 | 24.21 | 23.77 | 24.05 | 24.05 | 0.46% | 1,586,200 |
| Aug 26, 2026 | 24.25 | 24.46 | 23.82 | 23.94 | 23.94 | -0.50% | 1,314,300 |
| Aug 25, 2026 | 24.34 | 24.38 | 23.68 | 24.06 | 24.06 | -1.64% | 1,247,000 |
| Aug 24, 2026 | 24.92 | 25.08 | 24.23 | 24.46 | 24.46 | -1.85% | 968,100 |
| Aug 21, 2026 | 25.00 | 25.09 | 24.39 | 24.92 | 24.92 | -0.32% | 890,100 |
| Aug 20, 2026 | 24.80 | 25.23 | 24.56 | 25.00 | 25.00 | 2.00% | 1,421,200 |
| Aug 19, 2026 | 25.87 | 25.87 | 24.30 | 24.51 | 24.51 | -6.27% | 2,516,179 |
| Aug 18, 2026 | 26.53 | 26.89 | 25.75 | 26.15 | 26.15 | -2.72% | 1,370,304 |
| Aug 17, 2026 | 26.35 | 26.88 | 26.13 | 26.88 | 26.88 | 0.98% | 939,300 |
| Aug 14, 2026 | 26.47 | 26.75 | 25.96 | 26.62 | 26.62 | 0.11% | 1,041,900 |
| Aug 13, 2026 | 26.30 | 27.14 | 26.05 | 26.59 | 26.59 | 1.18% | 1,834,900 |
| Aug 12, 2026 | 25.60 | 26.28 | 25.42 | 26.28 | 26.28 | 2.66% | 1,314,383 |
| Aug 11, 2026 | 26.01 | 26.24 | 25.53 | 25.60 | 25.60 | -2.48% | 1,592,300 |
| Aug 10, 2026 | 26.65 | 26.74 | 26.16 | 26.25 | 26.25 | -2.67% | 1,229,700 |
| Aug 7, 2026 | 26.51 | 27.28 | 26.35 | 26.97 | 26.97 | 0.15% | 2,020,979 |
| Aug 6, 2026 | 25.28 | 27.02 | 25.19 | 26.93 | 26.93 | 6.02% | 2,717,623 |
| Aug 5, 2026 | 25.00 | 25.64 | 25.00 | 25.40 | 25.40 | 0.59% | 1,759,800 |
| Aug 4, 2026 | 24.98 | 25.25 | 24.50 | 25.25 | 25.25 | 3.82% | 1,613,400 |
| Aug 3, 2026 | 24.30 | 24.45 | 23.75 | 24.32 | 24.32 | 0.08% | 1,493,600 |
| Jul 31, 2026 | 23.50 | 24.66 | 22.83 | 24.30 | 24.30 | 5.51% | 2,269,200 |
| Jul 30, 2026 | 23.31 | 23.89 | 22.79 | 23.03 | 23.03 | -1.16% | 1,699,900 |
| Jul 29, 2026 | 22.98 | 23.30 | 22.45 | 23.30 | 23.30 | 1.35% | 1,937,200 |
| Jul 28, 2026 | 22.02 | 23.50 | 22.02 | 22.99 | 22.99 | 3.65% | 2,912,400 |
| Jul 27, 2026 | 21.78 | 22.68 | 21.70 | 22.18 | 22.18 | 1.37% | 1,803,500 |
| Jul 24, 2026 | 21.88 | 22.68 | 21.30 | 21.88 | 21.88 | -1.35% | 2,180,400 |
| Jul 23, 2026 | 21.23 | 22.28 | 20.59 | 22.18 | 22.18 | 5.62% | 2,005,200 |
| Jul 22, 2026 | 21.66 | 22.33 | 20.21 | 21.00 | 21.00 | -3.58% | 3,046,200 |