Shenzhen - Delayed Quote CNY

Shenzhen Hemei Group Co.,LTD. (002356.SZ)

3.0800
0.0000
(0.00%)
As of 11:03:54 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20253.15003.11003.05003.08003.08006,236,800
May 30, 20253.15003.17003.07003.08003.080020,730,849
May 29, 20253.04003.18003.01003.17003.170034,292,119
May 28, 20253.04003.05003.00003.03003.03008,625,180
May 27, 20252.99003.05002.98003.04003.040010,780,600
May 26, 20252.98003.05002.95002.99002.99009,837,147
May 23, 20252.98003.02002.96002.97002.970014,558,400
May 22, 20253.04003.14003.01003.03003.030019,265,870
May 21, 20253.12003.15003.05003.08003.080017,158,010
May 20, 20253.06003.08003.04003.05003.05008,179,400
May 19, 20253.02003.07003.01003.07003.070013,432,400
May 16, 20252.98003.02002.96003.01003.01009,600,010
May 15, 20253.01003.02002.97002.98002.98008,670,900
May 14, 20253.01003.03002.98003.00003.00008,753,409
May 13, 20253.10003.11003.01003.03003.030013,951,700
May 12, 20253.03003.10002.99003.08003.080014,348,400
May 9, 20253.03003.05002.98002.99002.990010,796,800
May 8, 20252.92003.05002.92003.04003.040022,235,700
May 7, 20252.98003.00002.92002.95002.950012,010,860
May 6, 20252.86002.98002.83002.95002.950021,599,216
Apr 30, 20252.86002.91002.81002.83002.830012,403,396
Apr 29, 20252.75002.86002.73002.84002.840015,478,550
Apr 28, 20252.79002.81002.71002.77002.770015,321,200
Apr 25, 20252.77002.86002.75002.82002.820013,038,000
Apr 24, 20252.86002.86002.74002.77002.770016,300,100
Apr 23, 20252.91002.95002.84002.85002.850018,697,410
Apr 22, 20252.93003.10002.92002.93002.930020,349,150
Apr 21, 20252.84002.98002.81002.95002.950022,604,700
Apr 18, 20252.93002.96002.82002.84002.840019,853,950
Apr 17, 20252.72003.00002.69002.94002.940038,024,510
Apr 16, 20252.80002.81002.69002.73002.730012,907,200
Apr 15, 20252.86002.89002.79002.81002.810014,471,500
Apr 14, 20252.79002.88002.78002.83002.830016,540,810
Apr 11, 20252.71002.81002.71002.76002.760013,164,070
Apr 10, 20252.77002.79002.73002.74002.740017,971,130
Apr 9, 20252.59002.77002.37002.69002.690025,483,410
Apr 8, 20252.60002.68002.58002.63002.630016,071,000
Apr 7, 20252.86002.86002.62002.62002.620018,496,790
Apr 3, 20252.95002.99002.91002.91002.91009,822,100
Apr 2, 20252.99003.01002.92002.95002.950012,138,700
Apr 1, 20252.98003.02002.97002.99002.990011,304,800
Mar 31, 20253.05003.05002.98003.00003.000014,945,400
Mar 28, 20253.09003.28003.05003.08003.080031,124,800
Mar 27, 20253.06003.09003.01003.07003.070010,688,400
Mar 26, 20253.05003.06003.00003.04003.04006,971,270
Mar 25, 20253.04003.05003.00003.02003.02007,417,440
Mar 24, 20253.16003.16002.99003.04003.040018,968,176
Mar 21, 20253.17003.27003.12003.15003.150018,482,464
Mar 20, 20253.15003.17003.13003.14003.14006,532,440
Mar 19, 20253.15003.19003.14003.15003.15006,979,900
Mar 18, 20253.20003.21003.15003.17003.170010,525,580
Mar 17, 20253.23003.24003.17003.19003.190012,378,970
Mar 14, 20253.19003.23003.15003.21003.210015,464,890
Mar 13, 20253.22003.24003.14003.19003.190022,062,320
Mar 12, 20253.20003.29003.17003.22003.220030,577,300
Mar 11, 20253.01003.29003.00003.21003.210044,871,570
Mar 10, 20252.97003.12002.97003.04003.040018,281,180
Mar 7, 20253.03003.04002.96002.99002.990013,356,681
Mar 6, 20253.06003.08003.02003.04003.040013,010,750
Mar 5, 20253.09003.09003.02003.05003.050011,382,500
Mar 4, 20253.09003.10003.06003.07003.07009,283,100
Mar 3, 20253.11003.15003.08003.09003.090012,916,440
Feb 28, 20253.18003.20003.10003.10003.100014,510,850
Feb 27, 20253.18003.20003.12003.18003.180016,858,540
Feb 26, 20253.11003.25003.06003.18003.180022,851,200
Feb 25, 20253.13003.16003.09003.10003.100012,184,850
Feb 24, 20253.12003.17003.08003.14003.140016,023,378
Feb 21, 20253.19003.19003.09003.11003.110021,120,260
Feb 20, 20253.21003.21003.16003.18003.180011,270,210
Feb 19, 20253.23003.25003.16003.19003.190015,350,400
Feb 18, 20253.28003.40003.22003.23003.230019,483,350
Feb 17, 20253.17003.30003.16003.28003.280024,774,400
Feb 14, 20253.18003.20003.14003.16003.160012,227,310
Feb 13, 20253.21003.22003.17003.19003.190014,229,400
Feb 12, 20253.25003.26003.16003.20003.200014,698,966
Feb 11, 20253.30003.31003.21003.24003.24009,868,300
Feb 10, 20253.19003.30003.18003.30003.300016,912,650
Feb 7, 20253.14003.22003.12003.18003.180013,586,170
Feb 6, 20253.11003.16003.04003.16003.160014,259,870
Feb 5, 20253.14003.16003.09003.12003.120010,295,331
Jan 27, 20253.15003.35003.12003.14003.140021,778,370
Jan 24, 20253.09003.16003.05003.09003.09008,974,670
Jan 23, 20253.15003.17003.07003.09003.090013,347,721
Jan 22, 20253.22003.22003.05003.12003.120016,973,150
Jan 21, 20253.28003.30003.20003.22003.220015,361,237
Jan 20, 20253.33003.37003.25003.28003.280013,038,902
Jan 17, 20253.39003.40003.31003.32003.320011,247,460
Jan 16, 20253.40003.43003.34003.39003.390015,414,800
Jan 15, 20253.38003.45003.30003.39003.390012,889,100
Jan 14, 20253.24003.41003.22003.37003.370016,826,092
Jan 13, 20253.18003.29003.17003.23003.23007,716,100
Jan 10, 20253.36003.40003.26003.27003.270012,525,865
Jan 9, 20253.33003.43003.28003.36003.360017,996,665
Jan 8, 20253.21003.45003.17003.32003.320018,632,872
Jan 7, 20253.11003.22003.10003.22003.220013,434,892
Jan 6, 20253.22003.23003.06003.12003.120015,126,672
Jan 3, 20253.41003.42003.19003.22003.220027,137,038
Jan 2, 20253.27003.48003.25003.41003.410041,588,430
Dec 31, 20243.25003.55003.23003.29003.290043,323,468
Dec 30, 20243.33003.33003.18003.23003.230019,924,450
Dec 27, 20243.25003.43003.22003.36003.360023,342,251
Dec 26, 20243.22003.27003.17003.23003.230019,061,550
Dec 25, 20243.36003.38003.03003.22003.220033,856,470
Dec 24, 20243.31003.44003.28003.36003.360030,066,150
Dec 23, 20243.65003.68003.39003.39003.390045,073,160
Dec 20, 20243.83003.89003.76003.77003.770018,008,870
Dec 19, 20243.77003.86003.70003.76003.760022,777,490
Dec 18, 20243.91003.96003.78003.85003.850034,060,320
Dec 17, 20244.28004.39003.96003.99003.990043,331,019
Dec 16, 20244.15004.34004.15004.27004.270037,471,190
Dec 13, 20244.35004.35004.19004.19004.190034,745,304
Dec 12, 20244.23004.38004.17004.38004.380054,868,640
Dec 11, 20244.10004.25004.08004.22004.220036,781,148
Dec 10, 20244.23004.25004.11004.12004.120031,585,100
Dec 9, 20244.23004.29004.10004.11004.110034,066,000
Dec 6, 20244.19004.35004.09004.31004.310047,728,164
Dec 5, 20244.05004.24004.05004.22004.220046,754,000
Dec 4, 20244.16004.25004.06004.09004.090045,158,380
Dec 3, 20244.28004.48004.18004.21004.210070,530,870
Dec 2, 20244.37004.56004.30004.34004.340085,917,057
Nov 29, 20244.56004.86004.31004.38004.3800137,712,333
Nov 28, 20244.00004.48003.96004.48004.480078,872,385
Nov 27, 20243.98004.17003.85004.07004.070079,951,693
Nov 26, 20243.75004.18003.69004.02004.020090,641,043
Nov 25, 20243.65004.03003.55003.85003.850068,289,440
Nov 22, 20243.99004.01003.61003.66003.660069,268,555
Nov 21, 20243.75004.01003.65004.00004.000097,831,141
Nov 20, 20243.75003.95003.70003.87003.870091,025,165
Nov 19, 20244.16004.28003.58003.83003.8300154,897,913
Nov 18, 20243.81003.98003.71003.98003.980067,775,640
Nov 15, 20243.28003.62003.28003.62003.620063,783,790
Nov 14, 20243.43003.47003.28003.29003.290017,115,320
Nov 13, 20243.42003.48003.34003.41003.410017,805,100
Nov 12, 20243.52003.56003.41003.45003.450024,821,240
Nov 11, 20243.57003.58003.48003.54003.540024,167,590
Nov 8, 20243.59003.63003.54003.58003.580029,336,400
Nov 7, 20243.46003.59003.43003.55003.550030,903,790
Nov 6, 20243.48003.51003.38003.46003.460031,414,020
Nov 5, 20243.32003.46003.32003.45003.450034,596,960
Nov 4, 20243.26003.40003.19003.34003.340035,291,300
Nov 1, 20243.40003.43003.20003.22003.220047,253,200
Oct 31, 20243.20003.53003.19003.43003.430067,640,473
Oct 30, 20243.17003.26003.15003.21003.210017,260,693
Oct 29, 20243.34003.36003.19003.20003.200028,953,919
Oct 28, 20243.31003.38003.29003.35003.350036,058,489
Oct 25, 20243.28003.38003.21003.31003.310061,890,710
Oct 24, 20243.17003.26003.12003.15003.150019,834,851
Oct 23, 20243.17003.35003.10003.20003.200045,256,151
Oct 22, 20243.21003.24003.12003.17003.170037,864,469
Oct 21, 20243.12003.38003.05003.29003.290062,946,622
Oct 18, 20243.00003.25002.98003.16003.160044,045,295
Oct 17, 20243.02003.06002.95003.01003.010013,571,415
Oct 16, 20242.96003.02002.92002.98002.98008,959,320
Oct 15, 20242.99003.07002.95002.98002.980013,220,570
Oct 14, 20242.95003.01002.89002.99002.990011,128,360
Oct 11, 20243.03003.08002.90002.95002.950016,427,673
Oct 10, 20243.05003.16002.95002.98002.980023,943,150
Oct 9, 20243.27003.31003.08003.08003.080023,623,430
Oct 8, 20243.70003.71003.19003.42003.420042,231,500
Sep 30, 20243.15003.38003.15003.37003.370032,636,913
Sep 27, 20242.95003.11002.93003.07003.070015,073,500
Sep 26, 20242.84002.91002.83002.91002.91009,135,340
Sep 25, 20242.85002.93002.83002.85002.850011,872,550
Sep 24, 20242.79002.84002.76002.83002.830011,312,590
Sep 23, 20242.70002.85002.68002.76002.760013,956,666
Sep 20, 20242.67002.75002.67002.71002.710014,889,961
Sep 19, 20242.90002.90002.77002.80002.800023,190,195
Sep 18, 20242.66002.68002.60002.64002.64003,655,140
Sep 13, 20242.73002.74002.65002.66002.66004,126,014
Sep 12, 20242.71002.74002.70002.72002.72003,810,100
Sep 11, 20242.71002.73002.68002.70002.70002,613,400
Sep 10, 20242.70002.78002.70002.74002.74004,316,900
Sep 9, 20242.72002.73002.67002.70002.70006,048,390
Sep 6, 20242.83002.83002.73002.75002.75008,629,340
Sep 5, 20242.80002.84002.80002.81002.81004,589,860
Sep 4, 20242.85002.86002.79002.81002.81006,463,880
Sep 3, 20242.90002.92002.83002.86002.86009,665,285
Sep 2, 20242.93002.99002.88002.90002.90007,087,000
Aug 30, 20242.90002.99002.89002.93002.930010,658,190
Aug 29, 20243.00003.00002.91002.93002.930010,698,700
Aug 28, 20242.92003.10002.86003.03003.030016,384,583
Aug 27, 20242.86003.03002.75002.94002.940016,810,620
Aug 26, 20242.86002.91002.84002.85002.85008,512,600
Aug 23, 20242.95002.98002.86002.89002.89008,547,600
Aug 22, 20243.03003.05002.93002.96002.960010,790,580
Aug 21, 20243.17003.17002.98003.03003.030016,940,980
Aug 20, 20243.07003.32003.00003.17003.170029,097,032
Aug 19, 20243.07003.12002.99003.08003.080016,379,390
Aug 16, 20243.21003.26003.04003.07003.070025,583,510
Aug 15, 20242.90003.14002.90003.14003.140018,773,842
Aug 14, 20242.84002.89002.83002.85002.85002,687,100
Aug 13, 20242.86002.88002.83002.85002.85003,555,000
Aug 12, 20242.92002.93002.87002.87002.87005,856,410
Aug 9, 20242.99003.02002.93002.93002.93007,544,200
Aug 8, 20243.00003.02002.97003.00003.00003,201,400
Aug 7, 20243.04003.05003.00003.00003.00003,051,810
Aug 6, 20243.00003.05002.99003.03003.03004,955,480
Aug 5, 20243.07003.10002.99002.99002.99006,776,340
Aug 2, 20243.06003.11003.03003.06003.06005,903,370
Aug 1, 20243.09003.11003.06003.06003.06005,071,610
Jul 31, 20243.02003.08003.00003.08003.08007,641,720
Jul 30, 20243.04003.07002.97003.03003.03006,762,510
Jul 29, 20243.01003.09002.97003.06003.06006,776,580
Jul 26, 20243.00003.04002.97002.99002.99006,190,770
Jul 25, 20243.01003.04002.98003.00003.00003,917,200
Jul 24, 20243.00003.06002.98003.01003.01003,477,040
Jul 23, 20243.06003.11003.00003.01003.01005,706,370
Jul 22, 20243.06003.12003.02003.07003.07004,488,200
Jul 19, 20243.06003.11003.04003.06003.06003,207,800
Jul 18, 20243.09003.10003.03003.06003.06003,620,420
Jul 17, 20243.03003.12003.03003.08003.08004,970,210
Jul 16, 20243.08003.10003.02003.03003.03004,882,100
Jul 15, 20243.08003.18003.06003.11003.11007,440,700
Jul 12, 20243.04003.32003.04003.08003.080012,405,800
Jul 11, 20242.96003.14002.95003.04003.040011,554,696
Jul 10, 20242.99003.01002.89002.91002.91004,551,156
Jul 9, 20243.00003.04002.88003.02003.02007,051,190
Jul 8, 20243.07003.09002.99003.00003.00006,116,480
Jul 5, 20243.08003.12003.02003.09003.09004,585,600
Jul 4, 20243.18003.19003.05003.09003.09009,641,400
Jul 3, 20243.19003.38003.15003.23003.230015,611,400
Jul 2, 20243.10003.17003.06003.14003.14006,484,600
Jul 1, 20243.07003.13003.05003.10003.10004,490,900
Jun 28, 20243.10003.16003.07003.08003.08006,858,400
Jun 27, 20243.18003.24003.10003.12003.12007,323,200
Jun 26, 20243.15003.21003.09003.21003.21008,034,200
Jun 25, 20243.09003.22003.07003.15003.150010,019,900
Jun 24, 20243.19003.20003.07003.08003.08009,835,886
Jun 21, 20243.17003.26003.16003.21003.21007,904,300
Jun 20, 20243.34003.36003.19003.20003.200012,262,660
Jun 19, 20243.41003.43003.31003.34003.340014,708,036
Jun 18, 20243.45003.48003.37003.42003.420015,817,436
Jun 17, 20243.43003.59003.37003.44003.440020,162,500
Jun 14, 20243.40003.59003.32003.47003.470022,230,600
Jun 13, 20243.65003.65003.43003.44003.440042,303,080
Jun 12, 20243.30003.98003.30003.81003.810062,029,189
Jun 11, 20243.96004.11003.64003.67003.670069,909,495
Jun 7, 20243.43003.74003.40003.74003.740024,910,284
Jun 6, 20243.16003.40003.16003.40003.400020,869,853
Jun 5, 20243.12003.15003.04003.09003.090011,271,650
Jun 4, 20243.19003.29003.09003.15003.150023,155,160
Jun 3, 20243.40003.48003.20003.31003.310036,963,748