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

Shenzhen - Delayed Quote CNY

Huaming Power Equipment Co.,Ltd (002270.SZ)

15.20
+0.05
+(0.33%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202514.9015.5015.0315.2015.207,740,352
Apr 23, 202515.1215.3214.9915.1515.159,535,752
Apr 22, 202514.9015.3114.6615.0815.0813,661,150
Apr 21, 202514.4915.0914.3714.9114.9115,755,106
Apr 18, 202513.7614.0313.6813.8113.813,827,100
Apr 17, 202513.7213.9113.7213.8213.823,341,494
Apr 16, 202513.9814.0113.6513.7913.794,505,652
Apr 15, 202514.2814.2813.9313.9613.968,041,575
Apr 14, 202514.5014.5714.2314.2614.268,290,858
Apr 11, 202514.1814.4714.1214.4014.407,129,126
Apr 10, 202514.3214.5314.1614.1914.199,043,344
Apr 9, 202513.8914.4413.4614.3214.3211,079,326
Apr 8, 202513.1714.1413.1714.0014.0013,969,770
Apr 7, 202514.1914.1913.3213.3713.3718,665,110
Apr 3, 202515.0115.1314.6914.8014.806,442,381
Apr 2, 202514.9915.3114.9215.1615.165,591,894
Apr 1, 202514.7215.0414.5114.9914.998,519,788
Mar 31, 202515.2515.3314.7014.7214.729,235,055
Mar 28, 202515.3415.4415.2515.3015.306,009,614
Mar 27, 202515.3615.5215.2715.4015.405,268,500
Mar 26, 202515.4315.5015.3415.3815.385,351,799
Mar 25, 202515.4615.7415.3615.4515.457,914,332
Mar 24, 202515.4615.6415.2915.4515.457,610,192
Mar 21, 202515.5615.8015.4515.5315.536,776,966
Mar 20, 202515.6015.6715.5415.6015.604,210,672
Mar 19, 202515.7115.8015.5415.6015.608,329,000
Mar 18, 202515.9116.0415.8815.8815.885,137,650
Mar 17, 202515.8816.0415.8015.9115.916,554,200
Mar 14, 202515.6515.8415.6015.8415.846,220,068
Mar 13, 202515.7615.8115.5315.6815.686,487,931
Mar 12, 202516.0016.0515.6215.8615.8610,097,202
Mar 11, 202515.9315.9915.7115.9815.989,679,637
Mar 10, 202516.0816.2315.9316.0316.037,081,463
Mar 7, 202516.2016.2815.8215.9315.937,618,900
Mar 6, 202516.3316.4216.1216.2916.297,511,778
Mar 5, 202516.3116.7416.1116.3216.328,022,753
Mar 4, 202516.0016.7815.9216.4316.4315,736,100
Mar 3, 202515.8516.2715.6715.9915.9911,541,750
Feb 28, 202515.9516.1815.6015.6015.609,289,856
Feb 27, 202515.8616.1715.6316.1116.1111,822,129
Feb 26, 202515.5916.0215.5415.7015.7010,789,468
Feb 25, 202515.7715.8015.4215.5615.5610,472,009
Feb 24, 202516.1916.2815.8315.8815.8811,207,443
Feb 21, 202515.9016.2215.8816.1916.1911,914,074
Feb 20, 202516.0616.0615.7015.8215.826,075,425
Feb 19, 202515.9816.1515.7516.0716.078,520,450
Feb 18, 202515.7216.2615.6715.9915.9911,771,062
Feb 17, 202516.0316.0515.6015.6615.669,607,581
Feb 14, 202516.0116.1415.9116.0316.036,639,448
Feb 13, 202516.1016.1715.9616.0816.085,035,424
Feb 12, 202516.3116.4116.0016.0916.098,608,019
Feb 11, 202516.3416.4416.0816.3316.335,189,966
Feb 10, 202516.7016.8016.2516.3216.3210,081,847
Feb 7, 202516.6316.8716.4616.6816.686,564,186
Feb 6, 202516.3416.6116.2416.6016.604,236,400
Feb 5, 202516.8216.9016.4016.4216.427,345,124
Jan 27, 202517.1517.2216.7716.8016.804,721,637
Jan 24, 202516.7417.1816.6817.1517.155,586,568
Jan 23, 202517.1517.2016.7716.8016.805,342,554
Jan 22, 202517.1117.2916.7517.0317.035,583,850
Jan 21, 202517.2817.5017.0017.2017.205,970,168
Jan 20, 202517.1017.7517.1017.2517.257,399,630
Jan 17, 202516.8717.5616.8217.0017.006,415,067
Jan 16, 202516.9817.1916.8416.8716.875,012,518
Jan 15, 202517.2517.4616.8616.9116.915,948,664
Jan 14, 202516.4517.3016.3617.3017.309,586,017
Jan 13, 202516.7017.0916.3016.4016.405,508,000
Jan 10, 202516.8017.2616.8016.9716.976,171,633
Jan 9, 202516.9917.3016.8516.8716.875,112,725
Jan 8, 202516.4117.2416.2717.0617.068,699,035
Jan 7, 2025 0.056 Dividend
Jan 7, 202515.9316.5815.8516.4716.475,631,688
Jan 6, 202516.2016.3715.9015.9815.924,617,775
Jan 3, 202516.3216.6216.1416.2416.184,940,509
Jan 2, 202516.8816.9916.0316.3116.258,983,341
Dec 31, 202417.0917.1716.8116.8916.834,489,203
Dec 30, 202417.0317.3817.0317.1117.055,106,961
Dec 27, 202417.0617.3516.9717.0817.024,707,500
Dec 26, 202416.7717.1216.7717.0717.015,154,534
Dec 25, 202417.0917.1016.7416.8616.803,939,600
Dec 24, 202416.4217.1316.4117.0617.009,236,429
Dec 23, 202417.1117.2816.4116.4416.3810,897,311
Dec 20, 202417.5217.5417.0617.0817.029,640,395
Dec 19, 202417.0217.5816.9317.5417.4812,077,951
Dec 18, 202417.1917.6317.0517.1017.047,691,289
Dec 17, 202416.9917.4416.8917.1417.088,866,442
Dec 16, 202416.8517.2216.8417.0316.976,697,757
Dec 13, 202417.1117.2316.7716.7716.716,173,282
Dec 12, 202417.0217.1816.9317.1617.105,046,142
Dec 11, 202417.0217.2216.9316.9816.925,646,100
Dec 10, 202417.6217.7917.0617.1217.0610,387,870
Dec 9, 202417.3517.5417.2017.3317.275,285,823
Dec 6, 202417.0417.4817.0017.3517.297,550,319
Dec 5, 202416.9817.1116.9217.0416.983,891,405
Dec 4, 202417.1417.2616.9517.0316.974,702,185
Dec 3, 202417.1817.3817.0817.2217.166,247,653
Dec 2, 202417.1717.4217.0917.1817.128,873,599
Nov 29, 202417.0017.2016.8517.0817.025,670,502
Nov 28, 202417.5917.5917.0217.0717.016,122,150
Nov 27, 202417.0317.6016.8017.5817.529,103,400
Nov 26, 202417.0917.4116.9917.1417.084,240,148
Nov 25, 202416.9017.2616.7917.0917.037,684,000
Nov 22, 202417.4917.5716.9316.9316.875,719,700
Nov 21, 202417.6317.8717.4317.5817.525,893,755
Nov 20, 202417.5417.8517.4217.7017.648,671,572
Nov 19, 202417.0317.6016.9417.5917.5312,267,157
Nov 18, 202416.6017.1716.4017.0416.9814,879,733
Nov 15, 202417.3317.4216.5516.6016.5418,063,992
Nov 14, 202417.9317.9617.3317.4117.3510,077,238
Nov 13, 202417.8217.9517.5217.7517.6912,036,500
Nov 12, 202418.3418.4617.7317.9117.8515,094,541
Nov 11, 202418.7818.8518.1218.3418.2818,080,977
Nov 8, 202419.1119.3818.6618.7718.709,853,554
Nov 7, 202418.8219.1518.5619.1019.0312,291,155
Nov 6, 202419.3919.7818.7919.0118.9421,528,236
Nov 5, 202420.1420.1418.1919.8319.7636,089,376
Nov 4, 202417.4218.8717.1218.8718.8024,397,441
Nov 1, 202417.0017.4216.5817.1517.0913,793,556
Oct 31, 202416.8517.3016.7017.1217.0612,949,637
Oct 30, 202416.5016.9516.3316.7916.7312,198,344
Oct 29, 202416.7516.8116.2616.3316.279,423,325
Oct 28, 202416.9016.9816.5316.7816.7211,394,254
Oct 25, 202416.8517.1916.4217.0116.9517,331,105
Oct 24, 202416.2716.8816.1716.8716.8115,009,988
Oct 23, 202417.4017.4216.1716.2716.2117,113,769
Oct 22, 202416.3817.1516.2016.9116.8513,416,089
Oct 21, 202416.0516.6015.9716.3716.3114,207,185
Oct 18, 202415.5816.2515.5016.0716.0118,142,673
Oct 17, 202416.0616.2615.5115.5715.5212,511,478
Oct 16, 202416.1416.3615.7716.0115.958,710,884
Oct 15, 202416.6216.7216.1416.1616.1012,799,612
Oct 14, 202416.6416.7916.0616.5916.5311,296,191
Oct 11, 202417.2117.2516.4416.6216.5610,558,892
Oct 10, 202416.9317.7716.9317.1217.0619,193,522
Oct 9, 202417.8018.2516.7716.8116.7520,962,985
Oct 8, 202419.5519.5517.6418.3218.2628,918,975
Sep 30, 2024 0.27 Dividend
Sep 30, 202416.9217.8816.6617.7717.7121,985,481
Sep 27, 202415.8716.6215.8416.6216.2923,428,223
Sep 26, 202415.6315.7214.8315.7115.4022,573,553
Sep 25, 202415.5016.4715.4415.5515.2421,140,401
Sep 24, 202414.8215.4714.6615.2414.9413,822,037
Sep 23, 202414.8615.0614.6714.8214.539,238,408
Sep 20, 202415.2515.3114.6814.8814.5911,061,972
Sep 19, 202415.4315.6915.1615.2614.9616,151,747
Sep 18, 202414.8615.7914.8515.3315.0320,587,563
Sep 13, 202416.4016.4214.8314.8914.6026,759,296
Sep 12, 202417.1717.4916.3716.4516.1311,650,036
Sep 11, 202417.2717.5717.0717.1816.847,124,615
Sep 10, 202417.6417.7417.1917.2616.924,015,700
Sep 9, 202417.9018.0317.4317.7017.353,967,704
Sep 6, 202418.2518.3517.9217.9217.572,165,900
Sep 5, 202418.3518.4817.8718.2117.853,941,820
Sep 4, 202418.0318.5817.7718.3517.995,208,850
Sep 3, 202418.0818.5417.9118.1417.784,858,200
Sep 2, 202418.5118.7217.7818.0517.695,619,598
Aug 30, 202418.3019.0017.9118.5318.175,968,576
Aug 29, 202417.4718.3517.4018.2017.846,447,950
Aug 28, 202417.6017.9717.5017.5717.223,304,518
Aug 27, 202417.9117.9217.6317.7217.373,487,374
Aug 26, 202418.3218.6217.8417.9617.614,730,852
Aug 23, 202418.3018.8218.2518.5418.173,148,338
Aug 22, 202418.3419.1118.2518.5518.186,896,498
Aug 21, 202418.1618.4317.9518.4118.053,710,949
Aug 20, 202418.2818.3817.9018.1517.794,820,847
Aug 19, 202418.2618.6018.1518.2417.883,829,551
Aug 16, 202418.7918.8018.1918.2317.875,291,881
Aug 15, 202418.6418.8618.4118.6718.304,710,146
Aug 14, 202419.3119.3618.6518.6718.304,566,500
Aug 13, 202418.9819.4018.9819.2918.915,213,599
Aug 12, 202419.2919.3518.9418.9818.617,557,200
Aug 9, 202419.2019.8019.0219.1718.797,713,329
Aug 8, 202419.4019.5918.9219.2018.823,882,148
Aug 7, 202419.1419.7019.1019.5619.175,970,056
Aug 6, 202418.9119.2018.7019.1418.766,191,350
Aug 5, 202419.4319.8418.9018.9318.566,957,964
Aug 2, 202419.3519.7819.2119.5219.147,031,140
Aug 1, 202419.7019.9319.4119.4319.055,439,683
Jul 31, 202419.1119.7418.9519.7019.317,931,763
Jul 30, 202419.1919.4218.8019.1418.765,612,291
Jul 29, 202419.0119.5018.8919.2118.839,847,731
Jul 26, 202418.3918.8518.1118.7118.348,742,901
Jul 25, 202417.7118.5517.5718.2617.9010,569,778
Jul 24, 202417.7518.1317.6717.8017.456,301,380
Jul 23, 202417.9318.3517.6817.7817.439,924,922
Jul 22, 202417.5218.3517.3917.9517.6011,899,180
Jul 19, 202417.5118.1817.3617.5517.2012,327,725
Jul 18, 202417.0017.7616.8917.5117.179,560,106
Jul 17, 202417.2517.3516.7917.1816.8414,606,379
Jul 16, 202417.8817.9717.3217.4017.0612,305,008
Jul 15, 202417.9018.4017.6817.9417.5911,471,948
Jul 12, 202418.6218.7318.2018.2117.8512,345,900
Jul 11, 202418.8819.0818.3518.7618.3911,562,169
Jul 10, 202419.2419.4218.8018.8918.528,530,626
Jul 9, 202419.0619.3418.7519.2418.8610,598,165
Jul 8, 202419.2019.6019.1119.1318.7510,110,250
Jul 5, 202419.3819.5218.6919.3218.9415,944,900
Jul 4, 202419.5620.0319.4319.5219.1414,334,640
Jul 3, 202420.8020.8519.5719.6319.2421,614,044
Jul 2, 202422.0322.1020.7520.9420.5318,308,971
Jul 1, 202422.2422.3521.8022.1921.756,608,212
Jun 28, 202421.2022.3321.1522.2421.8010,692,281
Jun 27, 202421.6421.8021.2021.2420.828,106,195
Jun 26, 202421.6921.9421.2821.8821.457,884,975
Jun 25, 202421.6722.0921.5021.7921.369,115,797
Jun 24, 202421.2222.0021.0421.6721.2412,284,446
Jun 21, 202420.8721.2620.8521.1620.745,589,800
Jun 20, 202420.9021.2620.8020.8720.466,722,948
Jun 19, 202421.5321.7420.8620.9020.4910,224,346
Jun 18, 202421.3221.7421.0621.7421.3110,021,353
Jun 17, 202420.5621.6020.5521.3320.9113,842,906
Jun 14, 202420.7021.2320.4220.8720.4617,040,196
Jun 13, 202422.0322.1420.0020.8520.4421,591,194
Jun 12, 202421.4722.0921.3621.9521.527,474,579
Jun 11, 202421.8221.9821.1821.6521.226,751,915
Jun 7, 202421.9322.0321.5021.8321.406,550,550
Jun 6, 202421.9322.4021.8821.8921.4610,695,481
Jun 5, 202422.5022.5021.7921.8421.418,716,227
Jun 4, 202422.2222.8322.0222.6522.209,944,432
Jun 3, 202421.6122.4021.4322.2321.798,755,132
May 31, 202421.7021.8621.2121.5121.095,697,676
May 30, 202422.1822.2521.6221.6721.247,050,953
May 29, 202421.6222.3221.5022.2721.839,369,908
May 28, 202421.3922.0021.3321.7221.299,168,001
May 27, 2024 0.55 Dividend
May 27, 202420.9721.5620.5321.5221.1010,618,810
May 24, 202420.8921.4820.8921.2920.335,984,200
May 23, 202421.3421.3720.8120.9620.026,365,058
May 22, 202421.7221.8821.1121.3320.377,318,581
May 21, 202421.6121.9021.3621.7120.737,466,928
May 20, 202421.2521.5320.7321.5220.5510,203,065
May 17, 202421.3421.4720.8521.1720.2213,022,401
May 16, 202421.8521.9821.3121.3620.408,527,951
May 15, 202421.6022.0021.3222.0021.019,958,253
May 14, 202421.8022.3721.6021.7720.797,761,127
May 13, 202421.5022.5521.3722.1521.1512,666,169
May 10, 202421.6422.4621.5521.7120.7314,317,569
May 9, 202421.1021.8820.8821.6220.6510,678,258
May 8, 202421.2521.6220.8421.2120.269,364,824
May 7, 202420.9321.4020.7021.0720.1210,863,046
May 6, 202420.7021.0820.1521.0720.1213,816,892
Apr 30, 202419.8520.5519.8520.3419.4211,125,889
Apr 29, 202419.6820.1719.6819.8118.9210,683,805
Apr 26, 202419.6620.0419.5219.6518.778,365,100
Apr 25, 202419.6119.7519.2219.6618.775,906,052
Apr 24, 202419.2019.6818.8219.6518.779,725,621