Skip to main content
Shenzhen HeungKong Holding Co.,Ltd (SHA:600162)
China flag China · Delayed Price · Currency is CNY
1.860
-0.020 (-1.06%)
Mar 9, 2026, 3:00 PM CST

SHA:600162 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.821.891.811.881.882.73%44,491,130
Mar 5, 20261.811.841.801.831.831.67%38,118,020
Mar 4, 20261.811.831.781.801.80-1.10%41,716,160
Mar 3, 20261.861.891.821.821.82-2.67%44,204,920
Mar 2, 20261.891.911.851.871.87-2.09%48,141,630
Feb 27, 20261.891.911.871.911.911.06%34,743,910
Feb 26, 20261.951.961.881.891.89-3.08%52,771,700
Feb 25, 20261.901.981.891.951.953.17%73,795,320
Feb 24, 20261.881.901.871.891.891.07%27,391,910
Feb 13, 20261.891.911.861.871.87-1.06%36,043,100
Feb 12, 20261.931.951.891.891.89-2.07%36,691,777
Feb 11, 20261.921.951.901.931.930.52%34,480,080
Feb 10, 20261.921.951.901.921.92-0.52%34,573,350
Feb 9, 20261.901.951.891.931.932.12%55,715,220
Feb 6, 20261.891.911.861.891.89-0.53%33,429,550
Feb 5, 20261.891.931.881.901.90-0.52%42,906,190
Feb 4, 20261.831.911.821.911.913.80%64,777,810
Feb 3, 20261.811.851.811.841.842.79%32,659,790
Feb 2, 20261.851.871.791.791.79-3.76%42,270,250
Jan 30, 20261.911.911.841.861.86-2.62%54,715,861
Jan 29, 20261.871.931.851.911.911.60%57,197,090
Jan 28, 20261.861.891.851.881.881.08%35,663,760
Jan 27, 20261.901.901.841.861.86-2.11%40,517,220
Jan 26, 20261.941.951.881.901.90-2.06%42,688,510
Jan 23, 20261.921.941.901.941.941.04%39,663,470
Jan 22, 20261.891.921.881.921.921.59%41,677,270
Jan 21, 20261.871.901.851.891.890.53%42,099,511
Jan 20, 20261.851.891.841.881.881.62%52,476,870
Jan 19, 20261.821.861.811.851.851.09%34,788,770
Jan 16, 20261.891.901.831.831.83-2.66%54,189,630
Jan 15, 20261.911.951.861.881.88-2.08%71,870,340
Jan 14, 20261.911.981.891.921.920.52%95,167,130
Jan 13, 20261.901.941.881.911.910.53%71,158,100
Jan 12, 20261.891.911.871.901.90-46,477,741
Jan 9, 20261.901.931.871.901.90-0.52%49,287,820
Jan 8, 20261.861.921.851.911.912.14%53,492,140
Jan 7, 20261.881.921.861.871.87-1.06%44,856,250
Jan 6, 20261.851.901.851.891.891.61%51,997,320
Jan 5, 20261.851.871.841.861.860.54%38,448,670
Dec 31, 20251.831.861.811.851.851.09%42,087,440
Dec 30, 20251.831.841.801.831.83-34,896,150
Dec 29, 20251.831.861.831.831.83-0.54%35,368,791
Dec 26, 20251.851.871.831.841.84-1.08%37,221,000
Dec 25, 20251.861.871.841.861.860.54%27,499,420
Dec 24, 20251.831.861.831.851.85-30,536,858
Dec 23, 20251.891.901.841.851.85-2.63%41,205,980
Dec 22, 20251.921.921.881.901.90-38,467,182
Dec 19, 20251.841.901.831.901.903.26%53,900,760
Dec 18, 20251.821.861.811.841.840.55%35,537,420
Dec 17, 20251.821.841.791.831.83-45,990,530
Dec 16, 20251.831.861.811.831.83-0.54%42,155,570
Dec 15, 20251.821.861.811.841.84-41,518,800
Dec 12, 20251.861.871.831.841.84-1.08%41,202,680
Dec 11, 20251.951.951.851.861.86-5.10%72,347,860
Dec 10, 20251.912.001.891.961.962.62%88,035,570
Dec 9, 20251.971.971.901.911.91-3.05%61,958,120
Dec 8, 20251.971.991.961.971.97-0.51%38,224,300
Dec 5, 20251.951.981.931.981.981.54%49,699,850
Dec 4, 20251.992.011.951.951.95-2.01%52,878,100
Dec 3, 20252.022.051.991.991.99-1.97%54,714,050
Dec 2, 20252.012.041.972.032.030.50%55,138,680
Dec 1, 20252.002.052.002.022.021.00%49,770,780
Nov 28, 20251.972.011.932.002.001.52%76,018,910
Nov 27, 20251.992.011.971.971.97-1.50%49,085,760
Nov 26, 20251.972.041.972.002.001.01%67,070,300
Nov 25, 20251.971.991.941.981.980.51%56,296,330
Nov 24, 20251.982.011.941.971.97-0.51%79,118,520
Nov 21, 20252.062.081.961.981.98-5.26%98,577,810
Nov 20, 20252.152.162.052.092.09-2.34%114,530,800
Nov 19, 20252.202.232.122.142.14-4.04%104,881,800
Nov 18, 20252.372.382.152.232.23-6.69%195,898,900
Nov 17, 20252.282.442.262.392.394.82%187,128,400
Nov 14, 20252.212.342.212.282.282.70%132,199,000
Nov 13, 20252.202.242.162.222.220.91%82,925,050
Nov 12, 20252.182.212.142.202.200.92%82,049,840
Nov 11, 20252.152.212.142.182.181.40%91,564,660
Nov 10, 20252.122.162.122.152.150.94%63,986,960
Nov 7, 20252.162.212.122.132.13-1.39%74,410,060
Nov 6, 20252.172.182.122.162.16-0.46%68,115,980
Nov 5, 20252.132.202.112.172.171.40%84,587,840
Nov 4, 20252.122.152.112.142.140.47%75,317,700
Nov 3, 20252.102.132.092.132.131.91%78,464,800
Oct 31, 20252.102.132.082.092.09-0.48%70,416,210
Oct 30, 20252.182.192.092.102.10-4.55%110,538,000
Oct 29, 20252.232.242.172.202.20-1.79%69,070,140
Oct 28, 20252.252.262.212.242.24-0.44%79,466,500
Oct 27, 20252.232.302.232.252.25-105,316,600
Oct 24, 20252.322.332.222.252.25-1.75%137,417,400
Oct 23, 20252.402.432.262.292.29-4.18%168,768,200
Oct 22, 20252.352.442.282.392.391.70%280,994,600
Oct 21, 20252.142.352.132.352.359.81%205,940,900
Oct 20, 20252.192.212.112.142.14-1.83%142,379,800
Oct 17, 20252.252.342.182.182.18-1.80%208,686,600
Oct 16, 20252.392.432.202.222.22-3.06%311,711,600
Oct 15, 20252.182.292.122.292.2910.10%117,374,100
Oct 14, 20252.112.182.072.082.08-0.95%136,187,300
Oct 13, 20252.062.112.012.102.10-0.47%97,555,300
Oct 10, 20252.092.152.072.112.110.96%128,471,900
Oct 9, 20252.092.102.042.092.090.48%126,649,400
Sep 30, 20252.102.132.072.082.08-1.42%145,497,200