Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shanghai Hanbell Precise Machinery Co., Ltd. (002158.SZ)

17.32
-0.33
(-1.87%)
At close: 3:04:30 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202517.4817.6617.2517.3217.325,206,000
Apr 23, 202517.4217.7017.4217.6517.655,999,652
Apr 22, 202517.4817.4817.2817.3517.353,669,000
Apr 21, 202517.1417.4517.0217.4317.433,892,000
Apr 18, 202517.2017.2717.0417.1817.182,743,359
Apr 17, 202517.1317.3917.0617.1917.193,797,109
Apr 16, 202517.4517.4916.9017.1717.176,132,900
Apr 15, 202517.8117.8217.4017.5417.547,091,952
Apr 14, 202517.8818.0317.6317.8017.808,059,700
Apr 11, 202517.1617.7817.1117.5717.576,891,381
Apr 10, 202517.3717.8417.2217.2817.2811,951,900
Apr 9, 202516.5417.0815.9316.9716.9711,126,696
Apr 8, 202517.2217.4716.4916.7516.7516,349,394
Apr 7, 202518.0018.3217.3217.3217.3210,640,102
Apr 3, 202519.5419.6819.2119.2419.248,372,887
Apr 2, 202519.5019.9619.4119.6919.697,397,115
Apr 1, 202519.6919.8819.4619.4719.477,195,200
Mar 31, 202519.7819.8319.3919.7019.707,868,376
Mar 28, 202519.9420.4219.8519.9119.917,120,953
Mar 27, 202520.1520.2219.8019.9419.946,790,115
Mar 26, 202520.1120.3320.0220.1920.196,414,901
Mar 25, 202520.1620.4220.0520.1520.156,554,700
Mar 24, 202520.5620.6419.8320.2220.2212,013,655
Mar 21, 202520.8520.9920.5220.5620.5612,495,391
Mar 20, 202520.7520.9420.5520.7820.789,693,112
Mar 19, 202520.9821.1720.6920.7820.7811,646,853
Mar 18, 202521.0021.1320.8021.0721.0714,127,414
Mar 17, 202521.3421.5120.7420.9420.9421,412,257
Mar 14, 202522.1722.3621.2521.3721.3722,565,559
Mar 13, 202522.0422.5021.2522.2822.2826,626,673
Mar 12, 202522.7123.2622.0022.1022.1027,807,276
Mar 11, 202522.0023.3821.8023.1523.1531,513,850
Mar 10, 202520.7222.6820.6622.4822.4841,148,825
Mar 7, 202519.2121.2319.2120.6820.6835,040,588
Mar 6, 202519.2319.3519.1619.3019.305,869,587
Mar 5, 202519.2819.3719.0619.1519.154,919,155
Mar 4, 202518.9219.4318.8619.2619.266,277,508
Mar 3, 202519.1519.4118.9819.0219.025,400,457
Feb 28, 202519.6119.6319.0919.1719.177,804,793
Feb 27, 202519.7219.7919.4419.7419.748,367,765
Feb 26, 202519.4219.7919.3619.7119.7110,070,035
Feb 25, 202519.1519.6019.0119.3619.369,715,814
Feb 24, 202519.1419.4018.9319.2219.229,719,667
Feb 21, 202518.8419.1818.8019.1119.1110,513,725
Feb 20, 202518.4819.1018.2319.0119.019,694,106
Feb 19, 202518.1418.4918.1418.4718.475,135,282
Feb 18, 202518.4318.5318.1018.2118.215,341,309
Feb 17, 202518.5718.6218.3218.4318.435,010,035
Feb 14, 202518.5418.6718.4818.5918.593,911,027
Feb 13, 202518.9318.9618.5318.5718.574,559,473
Feb 12, 202518.6619.1918.5818.9518.957,704,518
Feb 11, 202518.4218.7518.3018.7418.745,591,804
Feb 10, 202518.5018.6118.4018.4618.464,449,599
Feb 7, 202518.3018.6618.2218.4818.485,997,506
Feb 6, 202517.9318.3017.9118.3018.303,800,200
Feb 5, 202518.1818.1917.9318.0018.003,595,940
Jan 27, 202518.3318.3918.0718.0918.093,473,976
Jan 24, 202518.2018.3418.1518.3118.313,266,079
Jan 23, 202518.4018.5018.2218.2318.233,968,526
Jan 22, 202518.3318.5418.1518.2518.253,202,288
Jan 21, 202518.4018.4618.1618.4318.433,505,205
Jan 20, 202518.2718.4818.2718.3818.384,596,200
Jan 17, 202517.9718.2817.9618.1618.163,062,461
Jan 16, 202518.2318.2917.9318.0318.033,871,943
Jan 15, 202518.0618.0917.9218.0218.023,059,645
Jan 14, 202517.6518.0717.5418.0618.065,780,500
Jan 13, 202517.5117.7117.2417.5617.562,848,544
Jan 10, 202517.7417.9217.5717.5717.573,419,311
Jan 9, 202517.7017.9517.7017.8017.803,162,181
Jan 8, 202517.9518.0617.3817.8617.866,281,927
Jan 7, 202517.9618.2017.8118.0518.055,111,850
Jan 6, 202517.7618.2717.6517.9517.954,743,400
Jan 3, 202518.3318.4717.7517.7917.796,260,660
Jan 2, 202518.5418.7718.0618.2518.255,684,700
Dec 31, 202419.0719.0918.5218.5218.526,311,093
Dec 30, 202419.1719.3819.0519.1019.105,643,900
Dec 27, 202419.3919.4119.1319.2519.255,172,852
Dec 26, 202419.0519.4019.0319.3119.314,791,162
Dec 25, 202419.2819.3618.9319.1219.123,852,162
Dec 24, 202418.8619.3118.8219.2419.244,795,286
Dec 23, 202419.2219.4718.8018.8118.816,612,800
Dec 20, 202419.2519.3819.1319.2819.285,369,371
Dec 19, 202419.0619.3118.8819.2519.255,466,600
Dec 18, 202419.3119.4519.1719.2519.255,214,193
Dec 17, 202419.5719.7019.1919.2819.287,151,072
Dec 16, 202419.7119.7819.3719.5719.576,624,786
Dec 13, 202419.9520.2019.6919.7119.719,769,200
Dec 12, 202420.0820.1819.8520.0920.0910,303,431
Dec 11, 202419.4620.3419.3520.2820.2819,905,695
Dec 10, 202419.9820.1019.3419.4219.4214,276,086
Dec 9, 202419.9119.9419.4119.4519.4510,221,886
Dec 6, 202419.7020.0919.5319.9319.9313,494,211
Dec 5, 202419.5219.9819.4119.7819.7817,183,411
Dec 4, 202420.3020.9919.6419.7319.7337,666,963
Dec 3, 202418.9520.2218.9320.2220.2226,919,934
Dec 2, 202418.2918.4718.2718.3818.384,562,250
Nov 29, 202418.0018.4317.9218.3618.364,953,802
Nov 28, 202418.1818.2017.8218.0018.004,878,560
Nov 27, 202417.7818.2117.5318.2118.214,884,019
Nov 26, 202418.0618.1317.8217.8517.853,732,875
Nov 25, 202418.1318.2317.8318.1018.104,180,200
Nov 22, 202418.6718.7118.0418.0618.065,299,468
Nov 21, 202418.8518.9618.5218.6918.694,039,000
Nov 20, 202418.8719.0018.6518.9018.906,313,387
Nov 19, 202418.4819.0518.4819.0319.036,571,445
Nov 18, 202418.7418.9118.3818.4618.465,214,140
Nov 15, 202419.1719.4018.7118.7318.736,418,049
Nov 14, 202419.6619.9919.1919.2319.238,501,600
Nov 13, 202419.3719.7419.2719.7119.718,197,221
Nov 12, 202419.8420.1319.2919.4819.4811,481,300
Nov 11, 202419.1219.7419.0119.7219.7211,933,901
Nov 8, 202419.6919.7319.2519.2819.288,953,236
Nov 7, 202419.1719.5019.0119.5019.508,854,676
Nov 6, 202419.3019.5419.0019.3119.319,714,400
Nov 5, 202419.2119.4718.7919.3919.3911,042,761
Nov 4, 202418.2819.5418.2419.1619.1616,894,903
Nov 1, 202418.3218.5418.1018.2118.218,543,739
Oct 31, 202418.4918.7018.3218.4118.4112,512,146
Oct 30, 202418.6818.8818.3018.5218.528,234,421
Oct 29, 202419.1019.2418.7518.7718.779,879,508
Oct 28, 202419.2019.2818.6019.0719.0718,633,691
Oct 25, 202419.3720.1019.3720.0120.017,830,721
Oct 24, 202419.6919.6919.2619.3719.375,063,693
Oct 23, 202419.4019.9219.2719.6919.698,115,266
Oct 22, 202418.9519.4518.9219.3819.386,413,595
Oct 21, 202419.1019.4518.8119.0119.018,151,804
Oct 18, 202418.2919.3718.2219.0119.018,316,180
Oct 17, 202418.6818.8018.2918.2918.295,177,759
Oct 16, 202418.5018.9318.4518.6118.614,384,563
Oct 15, 202419.2519.3518.7018.7218.726,521,178
Oct 14, 202419.1819.3018.6219.2219.226,069,707
Oct 11, 202419.8919.8918.7119.0019.007,928,272
Oct 10, 202420.1720.7119.8319.9319.939,523,665
Oct 9, 202421.1021.2319.7019.9819.9813,757,418
Oct 8, 202422.2022.2020.2821.5321.5316,956,623
Sep 30, 202419.1420.2119.0620.1820.1817,016,287
Sep 27, 202417.8818.6517.8818.4018.4010,178,490
Sep 26, 202416.9017.6516.8717.6317.636,567,314
Sep 25, 202416.9217.2816.8216.9416.946,576,200
Sep 24, 202415.9416.7015.8716.7016.706,996,292
Sep 23, 202415.8615.9515.6115.8215.823,435,156
Sep 20, 202416.3516.3615.6515.8415.847,699,913
Sep 19, 202416.4516.8216.2216.3616.365,293,094
Sep 18, 202416.4416.5016.1316.3916.392,246,800
Sep 13, 202416.6216.7816.3816.3816.382,169,125
Sep 12, 202416.7717.0716.6716.7016.701,943,693
Sep 11, 202416.5016.8016.4416.7416.742,272,659
Sep 10, 202416.5316.6416.2516.5916.592,344,457
Sep 9, 202416.6316.7516.3916.4916.492,485,000
Sep 6, 202417.1517.1516.6816.7016.702,816,352
Sep 5, 202416.9617.3116.8817.0717.072,880,552
Sep 4, 202416.6817.1616.6616.9616.963,559,600
Sep 3, 202416.6816.9616.6216.8716.873,310,400
Sep 2, 202417.2017.2416.6916.6916.695,105,026
Aug 30, 202417.2417.6517.0217.3417.346,677,100
Aug 29, 202416.3517.3716.2417.2417.245,573,897
Aug 28, 202416.4616.6216.3016.3816.382,892,593
Aug 27, 202416.6316.6316.3116.4516.453,433,400
Aug 26, 202416.8617.0816.5216.6416.644,642,575
Aug 23, 202416.5016.7916.4316.6916.692,596,980
Aug 22, 202416.8216.8816.4816.5516.551,933,360
Aug 21, 202416.7816.9416.7216.8116.811,668,146
Aug 20, 202417.2217.3316.7716.8716.872,670,235
Aug 19, 202417.1117.4517.0617.2217.222,805,780
Aug 16, 202417.4117.5217.1317.1517.152,743,970
Aug 15, 202417.3417.7217.2617.4017.403,269,230
Aug 14, 202417.6917.7917.4017.4617.462,590,980
Aug 13, 202417.4917.7117.3017.7017.703,275,202
Aug 12, 202417.6517.7617.5017.5417.542,797,979
Aug 9, 202417.8718.0317.6017.6517.653,423,402
Aug 8, 202417.7218.0517.4317.8717.875,467,477
Aug 7, 202417.9918.1017.7517.8017.804,409,642
Aug 6, 202417.8318.1617.7617.9917.994,678,893
Aug 5, 202417.9018.2617.6017.6717.675,750,199
Aug 2, 202417.9818.3417.9217.9817.984,958,020
Aug 1, 202418.2318.3718.0118.1018.105,971,509
Jul 31, 202417.5618.3117.5218.2918.299,360,830
Jul 30, 202417.6017.7017.4017.5917.595,299,904
Jul 29, 202417.8017.8817.4517.6017.6011,124,131
Jul 26, 202417.1718.0217.1617.8717.8719,410,034
Jul 25, 202417.1417.1716.6917.1717.1711,481,796
Jul 24, 202415.8715.9915.6015.6115.612,426,888
Jul 23, 202416.3116.3315.8715.8715.872,584,004
Jul 22, 202416.3816.5316.2716.3516.352,892,547
Jul 19, 202416.1816.5016.1216.3916.393,390,000
Jul 18, 202416.1816.3015.9716.2516.253,605,925
Jul 17, 202416.1416.5716.0816.3516.354,686,166
Jul 16, 202416.0616.1415.9116.0416.042,206,025
Jul 15, 202416.3216.3616.0916.1616.161,845,541
Jul 12, 202416.4216.4816.1916.3416.342,282,576
Jul 11, 202416.1016.3516.0116.3516.352,923,899
Jul 10, 202415.8816.1215.7515.8615.863,119,705
Jul 9, 202415.5515.9015.3115.8015.803,747,505
Jul 8, 202416.0516.0915.5015.5515.553,442,700
Jul 5, 202416.1416.2315.8216.1416.142,324,600
Jul 4, 202416.2116.3215.8916.0316.032,670,145
Jul 3, 202416.4916.5316.1216.2116.212,989,200
Jul 2, 202416.7416.8716.4516.5016.502,585,598
Jul 1, 202416.7016.8716.4016.8116.813,099,500
Jun 28, 202416.6517.0416.5416.7216.722,380,245
Jun 27, 202417.0417.0416.6116.6416.642,927,957
Jun 26, 202416.5217.1216.4517.0517.053,750,736
Jun 25, 202416.7516.8816.4016.5516.553,036,185
Jun 24, 202417.0617.0616.5016.5816.583,274,000
Jun 21, 202417.2017.2517.0117.0917.092,047,754
Jun 20, 202417.4517.5017.1317.1617.163,284,520
Jun 19, 202417.9117.9117.4117.4317.435,768,000
Jun 18, 202417.8818.0717.7517.9017.904,046,763
Jun 17, 202417.8018.0417.7217.8017.803,169,918
Jun 14, 202418.0918.0917.6617.9217.923,998,420
Jun 13, 202418.0018.1517.7918.0318.033,400,482
Jun 12, 202417.8918.1517.8418.0018.002,640,100
Jun 11, 202417.4917.9517.4117.8517.854,100,743
Jun 7, 2024 0.58 Dividend
Jun 7, 202418.0018.0717.6017.7517.753,579,418
Jun 6, 202418.5218.8518.4118.4517.873,663,550
Jun 5, 202419.0819.1518.5218.5417.965,008,398
Jun 4, 202419.1319.2618.9119.0618.464,129,739
Jun 3, 202419.4919.7419.0019.1518.554,174,756
May 31, 202419.5119.5719.4319.4518.841,805,100
May 30, 202419.1919.6119.0619.4418.833,506,703
May 29, 202419.1219.3519.1219.2018.602,382,748
May 28, 202419.2819.3519.0519.0618.462,310,741
May 27, 202419.3519.3518.8519.3218.713,368,427
May 24, 202419.4019.4819.2019.2718.662,506,398
May 23, 202419.8019.8519.2819.3718.763,261,944
May 22, 202419.4519.8219.2619.7619.144,337,380
May 21, 202419.8019.8019.2419.4018.794,642,395
May 20, 202419.7119.8519.5819.7419.124,078,343
May 17, 202419.7219.7819.2219.6219.006,396,954
May 16, 202420.3020.3819.7019.7919.177,409,300
May 15, 202420.4420.5520.1820.2019.562,974,194
May 14, 202420.5020.6020.2720.3919.753,599,160
May 13, 202420.5020.5120.1020.4019.765,855,294
May 10, 202421.0421.0920.4120.5619.916,135,893
May 9, 202420.6721.1320.6721.0420.385,288,612
May 8, 202421.3121.3120.6120.6520.006,170,728
May 7, 202421.4721.4721.1621.3120.646,357,457
May 6, 202420.9021.5420.7521.4720.8012,148,613
Apr 30, 202421.1321.1420.4320.6520.0010,425,366
Apr 29, 202420.9921.1820.5321.1320.4712,511,590
Apr 26, 202420.2920.7120.1620.6820.035,774,790
Apr 25, 202421.2821.2820.2020.4519.817,684,537
Apr 24, 202421.0321.2020.8021.2020.535,788,600

Related Tickers

601100.SS Jiangsu Hengli Hydraulic Co.,Ltd
72.52
-2.47%
 
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
25.21
-2.40%
 
6208.TWO Highlight Tech Corp.
42.60
+0.83%
 
1590.TW Airtac International Group
792.00
-1.98%
 
6187.TWO All Ring Tech Co., Ltd.
247.00
+5.11%