Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. (SHE:300462)
China · Delayed Price · Currency is CNY 11.08
-0.09 (-0.81%)
Sep 15, 2026, 3:04 PM CST
SHE:300462 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 11.10 | 11.32 | 10.96 | 11.08 | 11.08 | -0.81% | 652,300 |
| Sep 14, 2026 | 11.19 | 11.37 | 11.15 | 11.17 | 11.17 | - | 520,400 |
| Sep 11, 2026 | 11.28 | 11.28 | 11.10 | 11.17 | 11.17 | -2.10% | 491,800 |
| Sep 10, 2026 | 11.20 | 11.52 | 11.19 | 11.41 | 11.41 | 0.88% | 458,600 |
| Sep 9, 2026 | 11.58 | 11.58 | 11.20 | 11.31 | 11.31 | -2.33% | 864,600 |
| Sep 8, 2026 | 11.65 | 11.69 | 11.51 | 11.58 | 11.58 | -0.43% | 355,600 |
| Sep 7, 2026 | 11.62 | 11.72 | 11.53 | 11.63 | 11.63 | 0.09% | 718,000 |
| Sep 4, 2026 | 11.52 | 11.85 | 11.52 | 11.62 | 11.62 | 0.96% | 797,300 |
| Sep 3, 2026 | 11.85 | 11.85 | 11.51 | 11.51 | 11.51 | -2.13% | 566,000 |
| Sep 2, 2026 | 11.77 | 11.94 | 11.65 | 11.76 | 11.76 | -0.76% | 421,200 |
| Sep 1, 2026 | 11.74 | 11.94 | 11.74 | 11.85 | 11.85 | 0.94% | 628,300 |
| Aug 31, 2026 | 11.52 | 11.78 | 11.44 | 11.74 | 11.74 | 2.00% | 1,018,500 |
| Aug 28, 2026 | 11.48 | 11.68 | 11.48 | 11.51 | 11.51 | 0.26% | 398,000 |
| Aug 27, 2026 | 11.47 | 11.58 | 11.34 | 11.48 | 11.48 | - | 407,999 |
| Aug 26, 2026 | 11.52 | 11.65 | 11.32 | 11.48 | 11.48 | 0.17% | 707,700 |
| Aug 25, 2026 | 11.00 | 11.49 | 10.99 | 11.46 | 11.46 | 4.28% | 1,030,000 |
| Aug 24, 2026 | 11.18 | 11.34 | 10.91 | 10.99 | 10.99 | -1.87% | 626,600 |
| Aug 21, 2026 | 11.15 | 11.22 | 11.01 | 11.20 | 11.20 | 0.45% | 420,500 |
| Aug 20, 2026 | 11.00 | 11.25 | 10.91 | 11.15 | 11.15 | 1.36% | 474,100 |
| Aug 19, 2026 | 11.30 | 11.31 | 10.85 | 11.00 | 11.00 | -2.57% | 825,200 |
| Aug 18, 2026 | 11.23 | 11.42 | 11.22 | 11.29 | 11.29 | -0.79% | 387,300 |
| Aug 17, 2026 | 11.33 | 11.38 | 11.17 | 11.38 | 11.38 | 0.26% | 436,600 |
| Aug 14, 2026 | 11.38 | 11.41 | 11.12 | 11.35 | 11.35 | -0.61% | 709,000 |
| Aug 13, 2026 | 11.41 | 11.62 | 11.31 | 11.42 | 11.42 | 0.09% | 851,400 |
| Aug 12, 2026 | 11.38 | 11.46 | 11.32 | 11.41 | 11.41 | 0.09% | 749,300 |
| Aug 11, 2026 | 11.43 | 11.45 | 11.21 | 11.40 | 11.40 | -0.26% | 579,300 |
| Aug 10, 2026 | 11.66 | 11.78 | 11.33 | 11.43 | 11.43 | -2.97% | 959,800 |
| Aug 7, 2026 | 11.73 | 11.90 | 11.52 | 11.78 | 11.78 | -0.76% | 1,343,900 |
| Aug 6, 2026 | 11.38 | 12.07 | 11.22 | 11.87 | 11.87 | 5.79% | 3,007,300 |
| Aug 5, 2026 | 11.19 | 11.44 | 11.01 | 11.22 | 11.22 | -0.27% | 1,012,400 |
| Aug 4, 2026 | 11.33 | 11.55 | 11.21 | 11.25 | 11.25 | -2.34% | 1,232,400 |
| Aug 3, 2026 | 11.50 | 11.63 | 11.26 | 11.52 | 11.52 | -0.26% | 1,145,100 |
| Jul 31, 2026 | 11.14 | 11.66 | 11.12 | 11.55 | 11.55 | 3.03% | 835,600 |
| Jul 30, 2026 | 11.21 | 11.50 | 11.08 | 11.21 | 11.21 | -2.18% | 1,058,199 |
| Jul 29, 2026 | 10.83 | 11.48 | 10.75 | 11.46 | 11.46 | 7.00% | 2,193,900 |
| Jul 28, 2026 | 10.40 | 11.20 | 10.40 | 10.71 | 10.71 | 3.58% | 1,253,000 |
| Jul 27, 2026 | 9.97 | 10.45 | 9.97 | 10.34 | 10.34 | 2.89% | 656,500 |
| Jul 24, 2026 | 10.20 | 10.20 | 9.81 | 10.05 | 10.05 | -0.79% | 776,400 |
| Jul 23, 2026 | 9.88 | 10.32 | 9.79 | 10.13 | 10.13 | 3.79% | 1,523,000 |
| Jul 22, 2026 | 9.89 | 10.17 | 9.70 | 9.76 | 9.76 | -2.40% | 977,200 |
| Jul 21, 2026 | 9.89 | 10.04 | 9.47 | 10.00 | 10.00 | 0.60% | 1,571,700 |
| Jul 20, 2026 | 10.35 | 10.40 | 9.50 | 9.94 | 9.94 | -2.74% | 1,562,100 |
| Jul 17, 2026 | 10.47 | 10.85 | 10.04 | 10.22 | 10.22 | -2.20% | 1,490,302 |
| Jul 16, 2026 | 10.58 | 10.68 | 10.40 | 10.45 | 10.45 | -0.95% | 751,600 |
| Jul 15, 2026 | 9.96 | 10.55 | 9.95 | 10.55 | 10.55 | 4.15% | 1,378,208 |
| Jul 14, 2026 | 10.02 | 10.13 | 9.91 | 10.13 | 10.13 | 0.90% | 572,700 |
| Jul 13, 2026 | 10.28 | 10.55 | 9.91 | 10.04 | 10.04 | -3.65% | 911,800 |
| Jul 10, 2026 | 10.13 | 10.65 | 10.00 | 10.42 | 10.42 | 2.76% | 852,000 |
| Jul 9, 2026 | 10.07 | 10.23 | 9.81 | 10.14 | 10.14 | 0.70% | 744,300 |
| Jul 8, 2026 | 10.02 | 10.23 | 9.88 | 10.07 | 10.07 | 0.40% | 636,400 |