Shenzhen Hemei Group Co.,LTD. (002356.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:01PM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 3.7900 | 3.7500 | 3.6000 | 3.6800 | 3.6800 | 3,520,400 |
| 09 May 2024 | 3.7900 | 3.8500 | 3.7200 | 3.7400 | 3.7400 | 5,518,750 |
| 08 May 2024 | 3.9100 | 3.9300 | 3.7400 | 3.7700 | 3.7700 | 6,618,984 |
| 07 May 2024 | 3.8500 | 4.0200 | 3.8200 | 3.9100 | 3.9100 | 10,083,829 |
| 06 May 2024 | 3.8500 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 5,591,169 |
| 30 Apr 2024 | 3.8500 | 3.8800 | 3.7800 | 3.8400 | 3.8400 | 5,312,644 |
| 29 Apr 2024 | 3.8400 | 3.9000 | 3.7500 | 3.8400 | 3.8400 | 7,497,980 |
| 26 Apr 2024 | 3.8200 | 3.8800 | 3.7000 | 3.8500 | 3.8500 | 8,877,105 |
| 25 Apr 2024 | 3.7100 | 3.9200 | 3.6900 | 3.8200 | 3.8200 | 9,722,500 |
| 24 Apr 2024 | 3.6800 | 3.7400 | 3.6300 | 3.7100 | 3.7100 | 5,925,570 |
| 23 Apr 2024 | 3.6900 | 3.7200 | 3.6300 | 3.6700 | 3.6700 | 5,155,120 |
| 22 Apr 2024 | 3.6000 | 3.6800 | 3.5700 | 3.6500 | 3.6500 | 5,035,750 |
| 19 Apr 2024 | 3.7700 | 3.7800 | 3.6500 | 3.6600 | 3.6600 | 7,808,100 |
| 18 Apr 2024 | 3.6200 | 3.9000 | 3.6200 | 3.7700 | 3.7700 | 13,601,756 |
| 17 Apr 2024 | 3.3700 | 3.7000 | 3.3700 | 3.6200 | 3.6200 | 10,063,639 |
| 16 Apr 2024 | 3.8800 | 3.8900 | 3.5000 | 3.5000 | 3.5000 | 19,270,006 |
| 15 Apr 2024 | 4.0900 | 4.0900 | 3.8100 | 3.8900 | 3.8900 | 13,578,915 |
| 12 Apr 2024 | 4.1100 | 4.1600 | 4.0700 | 4.1000 | 4.1000 | 4,860,469 |
| 11 Apr 2024 | 4.0800 | 4.1700 | 4.0300 | 4.1100 | 4.1100 | 5,703,970 |
| 10 Apr 2024 | 4.1900 | 4.2000 | 4.0800 | 4.1100 | 4.1100 | 7,033,800 |
| 09 Apr 2024 | 4.2300 | 4.2800 | 4.1500 | 4.2100 | 4.2100 | 7,272,000 |
| 08 Apr 2024 | 4.3800 | 4.3900 | 4.2300 | 4.2300 | 4.2300 | 9,565,900 |
| 03 Apr 2024 | 4.4000 | 4.5200 | 4.3700 | 4.4400 | 4.4400 | 10,787,070 |
| 02 Apr 2024 | 4.3300 | 4.4600 | 4.2700 | 4.4400 | 4.4400 | 13,593,941 |
| 01 Apr 2024 | 4.3000 | 4.3300 | 4.2600 | 4.3100 | 4.3100 | 8,179,321 |
| 29 Mar 2024 | 4.3500 | 4.3500 | 4.2600 | 4.3000 | 4.3000 | 3,795,400 |
| 28 Mar 2024 | 4.2900 | 4.3800 | 4.1500 | 4.3700 | 4.3700 | 10,959,144 |
| 27 Mar 2024 | 4.2500 | 4.6000 | 4.2200 | 4.3600 | 4.3600 | 16,798,481 |
| 26 Mar 2024 | 4.3200 | 4.3200 | 4.2000 | 4.2400 | 4.2400 | 9,888,924 |
| 25 Mar 2024 | 4.4200 | 4.4600 | 4.3100 | 4.3100 | 4.3100 | 10,085,143 |
| 22 Mar 2024 | 4.5900 | 4.5900 | 4.4100 | 4.4200 | 4.4200 | 11,584,750 |
| 21 Mar 2024 | 4.6000 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 10,997,290 |
| 20 Mar 2024 | 4.6000 | 4.6200 | 4.5500 | 4.6000 | 4.6000 | 9,485,200 |
| 19 Mar 2024 | 4.5900 | 4.7300 | 4.5000 | 4.6000 | 4.6000 | 23,083,210 |
| 18 Mar 2024 | 4.5900 | 4.6700 | 4.5700 | 4.6300 | 4.6300 | 18,487,270 |
| 15 Mar 2024 | 4.7800 | 4.8600 | 4.6100 | 4.6800 | 4.6800 | 39,843,626 |
| 14 Mar 2024 | 4.3000 | 4.7100 | 4.2800 | 4.7100 | 4.7100 | 33,834,162 |
| 13 Mar 2024 | 4.3400 | 4.3700 | 4.2400 | 4.2800 | 4.2800 | 7,710,810 |
| 12 Mar 2024 | 4.3300 | 4.4100 | 4.3000 | 4.3600 | 4.3600 | 10,023,260 |
| 11 Mar 2024 | 4.3400 | 4.3400 | 4.2800 | 4.3200 | 4.3200 | 5,431,112 |
| 08 Mar 2024 | 4.2900 | 4.4400 | 4.2000 | 4.3300 | 4.3300 | 9,246,400 |
| 07 Mar 2024 | 4.3100 | 4.4100 | 4.2800 | 4.3000 | 4.3000 | 7,122,912 |
| 06 Mar 2024 | 4.3900 | 4.4700 | 4.2600 | 4.3300 | 4.3300 | 8,515,762 |
| 05 Mar 2024 | 4.3800 | 4.4200 | 4.2300 | 4.3000 | 4.3000 | 9,702,900 |
| 04 Mar 2024 | 4.5300 | 4.5700 | 4.3400 | 4.3700 | 4.3700 | 12,718,744 |
| 01 Mar 2024 | 4.6200 | 4.7500 | 4.5500 | 4.5800 | 4.5800 | 13,666,670 |
| 29 Feb 2024 | 4.3300 | 4.6100 | 4.2000 | 4.5200 | 4.5200 | 13,292,548 |
| 28 Feb 2024 | 4.5500 | 4.6300 | 4.3200 | 4.3300 | 4.3300 | 13,821,480 |
| 27 Feb 2024 | 4.4300 | 4.5300 | 4.3800 | 4.5200 | 4.5200 | 5,862,499 |
| 26 Feb 2024 | 4.5800 | 4.5800 | 4.3800 | 4.4300 | 4.4300 | 8,153,900 |
| 23 Feb 2024 | 4.3900 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 7,243,500 |
| 22 Feb 2024 | 4.3500 | 4.4200 | 4.3000 | 4.3800 | 4.3800 | 5,578,100 |
| 21 Feb 2024 | 4.2500 | 4.5000 | 4.1800 | 4.3300 | 4.3300 | 8,919,588 |
| 20 Feb 2024 | 4.2500 | 4.2800 | 4.1600 | 4.2500 | 4.2500 | 6,321,145 |
| 19 Feb 2024 | 4.0900 | 4.2900 | 4.0900 | 4.2500 | 4.2500 | 8,951,928 |
| 08 Feb 2024 | 3.9600 | 4.1100 | 3.8700 | 4.0800 | 4.0800 | 12,682,007 |
| 07 Feb 2024 | 4.0000 | 4.0800 | 3.8800 | 3.9100 | 3.9100 | 14,334,800 |
| 06 Feb 2024 | 3.8500 | 4.1600 | 3.6800 | 4.0500 | 4.0500 | 27,821,130 |
| 05 Feb 2024 | 4.4100 | 4.4200 | 4.0500 | 4.0900 | 4.0900 | 31,856,750 |
| 02 Feb 2024 | 4.1300 | 4.2000 | 3.8600 | 4.0200 | 4.0200 | 12,660,370 |
| 01 Feb 2024 | 4.2400 | 4.2500 | 4.0300 | 4.1300 | 4.1300 | 10,704,460 |
| 31 Jan 2024 | 4.5900 | 4.5900 | 4.2000 | 4.2400 | 4.2400 | 11,005,608 |
| 30 Jan 2024 | 4.7000 | 4.7000 | 4.5000 | 4.5200 | 4.5200 | 8,104,260 |
| 29 Jan 2024 | 4.8100 | 4.8500 | 4.6900 | 4.7000 | 4.7000 | 8,796,150 |
| 26 Jan 2024 | 4.9300 | 4.9400 | 4.7800 | 4.8100 | 4.8100 | 8,942,900 |
| 25 Jan 2024 | 4.7800 | 4.9700 | 4.6900 | 4.9000 | 4.9000 | 13,376,964 |
| 24 Jan 2024 | 4.6700 | 4.8500 | 4.5900 | 4.7800 | 4.7800 | 12,782,060 |
| 23 Jan 2024 | 4.6000 | 4.7800 | 4.5600 | 4.6900 | 4.6900 | 12,245,400 |
| 22 Jan 2024 | 5.0000 | 5.0400 | 4.5700 | 4.6600 | 4.6600 | 19,296,840 |
| 19 Jan 2024 | 5.0700 | 5.1800 | 5.0100 | 5.0400 | 5.0400 | 17,417,340 |
| 18 Jan 2024 | 5.2200 | 5.3000 | 4.9100 | 5.0800 | 5.0800 | 27,847,428 |
| 17 Jan 2024 | 5.3800 | 5.4300 | 5.1500 | 5.1600 | 5.1600 | 35,166,980 |
| 16 Jan 2024 | 6.0100 | 6.0200 | 5.3200 | 5.4300 | 5.4300 | 66,526,658 |
| 15 Jan 2024 | 5.1800 | 5.5900 | 5.1500 | 5.5900 | 5.5900 | 14,430,560 |
| 12 Jan 2024 | 5.2900 | 5.3800 | 5.0500 | 5.0800 | 5.0800 | 38,657,251 |
| 11 Jan 2024 | 4.8800 | 5.3600 | 4.8800 | 5.3600 | 5.3600 | 31,168,645 |
| 10 Jan 2024 | 4.8000 | 4.8800 | 4.7500 | 4.8700 | 4.8700 | 6,891,070 |
| 09 Jan 2024 | 4.8100 | 4.8500 | 4.7300 | 4.7800 | 4.7800 | 6,764,900 |
| 08 Jan 2024 | 4.8100 | 4.8400 | 4.7300 | 4.7400 | 4.7400 | 5,977,630 |
| 05 Jan 2024 | 4.9100 | 4.9300 | 4.7600 | 4.8100 | 4.8100 | 6,563,900 |
| 04 Jan 2024 | 4.8400 | 4.9100 | 4.7800 | 4.9000 | 4.9000 | 8,191,500 |
| 03 Jan 2024 | 4.9500 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 7,550,470 |
| 02 Jan 2024 | 5.0200 | 5.0600 | 4.8800 | 4.9300 | 4.9300 | 8,478,100 |
| 29 Dec 2023 | 4.8000 | 5.0800 | 4.7800 | 5.0100 | 5.0100 | 15,379,340 |
| 28 Dec 2023 | 4.8000 | 4.8900 | 4.8000 | 4.8300 | 4.8300 | 6,545,200 |
| 27 Dec 2023 | 4.7900 | 4.8900 | 4.7600 | 4.8400 | 4.8400 | 9,388,770 |
| 26 Dec 2023 | 5.0000 | 5.0000 | 4.7500 | 4.7700 | 4.7700 | 10,224,400 |
| 25 Dec 2023 | 5.0700 | 5.0700 | 4.9200 | 4.9500 | 4.9500 | 10,149,400 |
| 22 Dec 2023 | 5.1200 | 5.3000 | 5.0600 | 5.0700 | 5.0700 | 12,662,770 |
| 21 Dec 2023 | 5.0200 | 5.1300 | 4.9500 | 5.1100 | 5.1100 | 10,225,210 |
| 20 Dec 2023 | 5.1600 | 5.2300 | 4.9400 | 5.0100 | 5.0100 | 15,441,700 |
| 19 Dec 2023 | 5.2500 | 5.2500 | 5.1400 | 5.1900 | 5.1900 | 9,188,800 |
| 18 Dec 2023 | 5.4100 | 5.4400 | 5.1200 | 5.1900 | 5.1900 | 18,873,400 |
| 15 Dec 2023 | 5.4000 | 5.4500 | 5.3200 | 5.4100 | 5.4100 | 7,159,800 |
| 14 Dec 2023 | 5.4100 | 5.4700 | 5.3200 | 5.4000 | 5.4000 | 12,373,200 |
| 13 Dec 2023 | 5.4700 | 5.5100 | 5.3000 | 5.3200 | 5.3200 | 10,626,480 |
| 12 Dec 2023 | 5.4900 | 5.5500 | 5.4200 | 5.4800 | 5.4800 | 9,159,210 |
| 11 Dec 2023 | 5.4100 | 5.4700 | 5.3900 | 5.4200 | 5.4200 | 12,247,208 |
| 08 Dec 2023 | 5.6300 | 5.7100 | 5.4600 | 5.4800 | 5.4800 | 15,238,900 |
| 07 Dec 2023 | 5.7500 | 5.7800 | 5.6000 | 5.6700 | 5.6700 | 10,408,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.