Shenzhen Huakong Seg Co., Ltd. (SHE:000068)
China
· Delayed Price · Currency is CNY 3.490
-0.040 (-1.13%)
Mar 11, 2026, 3:04 PM CST
Shenzhen Huakong Seg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.52 | 3.56 | 3.50 | 3.53 | 3.53 | 1.15% | 13,287,800 |
| Mar 9, 2026 | 3.51 | 3.55 | 3.47 | 3.49 | 3.49 | -1.69% | 11,253,500 |
| Mar 6, 2026 | 3.45 | 3.55 | 3.44 | 3.55 | 3.55 | 2.01% | 13,756,821 |
| Mar 5, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 3.26% | 15,918,300 |
| Mar 4, 2026 | 3.40 | 3.43 | 3.35 | 3.37 | 3.37 | -1.46% | 13,259,120 |
| Mar 3, 2026 | 3.50 | 3.53 | 3.41 | 3.42 | 3.42 | -1.72% | 16,619,700 |
| Mar 2, 2026 | 3.54 | 3.59 | 3.44 | 3.48 | 3.48 | -3.06% | 20,796,400 |
| Feb 27, 2026 | 3.59 | 3.60 | 3.55 | 3.59 | 3.59 | - | 14,028,100 |
| Feb 26, 2026 | 3.61 | 3.63 | 3.54 | 3.59 | 3.59 | 0.84% | 17,843,800 |
| Feb 25, 2026 | 3.57 | 3.61 | 3.55 | 3.56 | 3.56 | - | 11,395,698 |
| Feb 24, 2026 | 3.50 | 3.57 | 3.49 | 3.56 | 3.56 | 2.59% | 11,742,320 |
| Feb 13, 2026 | 3.50 | 3.53 | 3.46 | 3.47 | 3.47 | -1.14% | 9,041,200 |
| Feb 12, 2026 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | -1.13% | 9,907,800 |
| Feb 11, 2026 | 3.56 | 3.59 | 3.52 | 3.55 | 3.55 | -0.28% | 9,980,189 |
| Feb 10, 2026 | 3.57 | 3.61 | 3.55 | 3.56 | 3.56 | - | 14,885,380 |
| Feb 9, 2026 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | 0.85% | 13,274,400 |
| Feb 6, 2026 | 3.49 | 3.55 | 3.48 | 3.53 | 3.53 | 0.57% | 9,212,962 |
| Feb 5, 2026 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -1.40% | 10,791,740 |
| Feb 4, 2026 | 3.50 | 3.56 | 3.49 | 3.56 | 3.56 | 1.42% | 10,865,200 |
| Feb 3, 2026 | 3.47 | 3.51 | 3.44 | 3.51 | 3.51 | 2.33% | 10,953,168 |
| Feb 2, 2026 | 3.48 | 3.52 | 3.43 | 3.43 | 3.43 | -1.72% | 12,202,600 |
| Jan 30, 2026 | 3.46 | 3.52 | 3.44 | 3.49 | 3.49 | 0.58% | 11,592,600 |
| Jan 29, 2026 | 3.49 | 3.54 | 3.46 | 3.47 | 3.47 | -1.14% | 12,883,300 |
| Jan 28, 2026 | 3.52 | 3.55 | 3.50 | 3.51 | 3.51 | -0.28% | 13,726,640 |
| Jan 27, 2026 | 3.52 | 3.70 | 3.47 | 3.52 | 3.52 | 0.28% | 22,552,680 |
| Jan 26, 2026 | 3.56 | 3.57 | 3.46 | 3.51 | 3.51 | -1.13% | 16,303,160 |
| Jan 23, 2026 | 3.47 | 3.55 | 3.44 | 3.55 | 3.55 | 2.60% | 17,507,900 |
| Jan 22, 2026 | 3.42 | 3.47 | 3.41 | 3.46 | 3.46 | 1.17% | 11,979,700 |
| Jan 21, 2026 | 3.40 | 3.42 | 3.37 | 3.42 | 3.42 | - | 8,780,107 |
| Jan 20, 2026 | 3.40 | 3.45 | 3.38 | 3.42 | 3.42 | 0.29% | 12,153,640 |
| Jan 19, 2026 | 3.33 | 3.42 | 3.33 | 3.41 | 3.41 | 1.79% | 12,727,100 |
| Jan 16, 2026 | 3.38 | 3.40 | 3.31 | 3.35 | 3.35 | -0.89% | 15,729,700 |
| Jan 15, 2026 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | -0.59% | 14,135,685 |
| Jan 14, 2026 | 3.45 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 23,085,400 |
| Jan 13, 2026 | 3.47 | 3.50 | 3.42 | 3.46 | 3.46 | - | 19,152,890 |
| Jan 12, 2026 | 3.45 | 3.50 | 3.44 | 3.46 | 3.46 | 0.29% | 17,346,680 |
| Jan 9, 2026 | 3.40 | 3.46 | 3.38 | 3.45 | 3.45 | 1.17% | 15,783,380 |
| Jan 8, 2026 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 1.19% | 11,434,300 |
| Jan 7, 2026 | 3.45 | 3.46 | 3.36 | 3.37 | 3.37 | -2.60% | 14,657,400 |
| Jan 6, 2026 | 3.44 | 3.47 | 3.41 | 3.46 | 3.46 | 1.17% | 10,874,760 |
| Jan 5, 2026 | 3.39 | 3.44 | 3.39 | 3.42 | 3.42 | 1.18% | 9,110,378 |
| Dec 31, 2025 | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | - | 9,661,400 |
| Dec 30, 2025 | 3.41 | 3.41 | 3.36 | 3.38 | 3.38 | -0.88% | 7,716,438 |
| Dec 29, 2025 | 3.43 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 7,426,800 |
| Dec 26, 2025 | 3.47 | 3.48 | 3.42 | 3.43 | 3.43 | -0.87% | 10,041,850 |
| Dec 25, 2025 | 3.40 | 3.47 | 3.40 | 3.46 | 3.46 | 1.47% | 8,659,002 |
| Dec 24, 2025 | 3.40 | 3.44 | 3.37 | 3.41 | 3.41 | 0.59% | 7,449,292 |
| Dec 23, 2025 | 3.45 | 3.45 | 3.37 | 3.39 | 3.39 | -1.74% | 9,787,047 |
| Dec 22, 2025 | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | -0.58% | 8,441,300 |
| Dec 19, 2025 | 3.38 | 3.48 | 3.38 | 3.47 | 3.47 | 2.06% | 12,240,240 |
| Dec 18, 2025 | 3.41 | 3.45 | 3.38 | 3.40 | 3.40 | -0.29% | 9,863,100 |
| Dec 17, 2025 | 3.42 | 3.43 | 3.35 | 3.41 | 3.41 | 0.29% | 10,367,301 |
| Dec 16, 2025 | 3.48 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 10,950,201 |
| Dec 15, 2025 | 3.43 | 3.51 | 3.40 | 3.49 | 3.49 | 1.75% | 12,294,500 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.43 | 3.43 | 3.43 | -1.44% | 13,193,900 |
| Dec 11, 2025 | 3.58 | 3.59 | 3.47 | 3.48 | 3.48 | -2.79% | 17,142,600 |
| Dec 10, 2025 | 3.64 | 3.68 | 3.55 | 3.58 | 3.58 | -2.45% | 20,970,700 |
| Dec 9, 2025 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.81% | 14,680,800 |
| Dec 8, 2025 | 3.77 | 3.77 | 3.68 | 3.70 | 3.70 | -1.60% | 17,673,600 |
| Dec 5, 2025 | 3.76 | 3.77 | 3.69 | 3.76 | 3.76 | - | 17,823,440 |
| Dec 4, 2025 | 3.85 | 3.88 | 3.75 | 3.76 | 3.76 | -2.84% | 29,046,470 |
| Dec 3, 2025 | 3.74 | 4.07 | 3.71 | 3.87 | 3.87 | 3.75% | 54,968,240 |
| Dec 2, 2025 | 3.73 | 3.76 | 3.66 | 3.73 | 3.73 | -0.53% | 13,119,980 |
| Dec 1, 2025 | 3.80 | 3.85 | 3.73 | 3.75 | 3.75 | -1.06% | 19,678,860 |
| Nov 28, 2025 | 3.68 | 3.93 | 3.65 | 3.79 | 3.79 | 2.43% | 31,549,630 |
| Nov 27, 2025 | 3.60 | 3.72 | 3.58 | 3.70 | 3.70 | 2.21% | 14,982,576 |
| Nov 26, 2025 | 3.63 | 3.74 | 3.61 | 3.62 | 3.62 | -0.82% | 15,799,900 |
| Nov 25, 2025 | 3.61 | 3.69 | 3.58 | 3.65 | 3.65 | 1.11% | 10,569,960 |
| Nov 24, 2025 | 3.62 | 3.64 | 3.55 | 3.61 | 3.61 | 1.12% | 14,606,700 |
| Nov 21, 2025 | 3.74 | 3.78 | 3.55 | 3.57 | 3.57 | -4.80% | 22,322,950 |
| Nov 20, 2025 | 3.80 | 3.82 | 3.72 | 3.75 | 3.75 | -0.53% | 15,035,060 |
| Nov 19, 2025 | 3.90 | 3.92 | 3.75 | 3.77 | 3.77 | -3.33% | 24,387,100 |
| Nov 18, 2025 | 4.03 | 4.03 | 3.86 | 3.90 | 3.90 | -2.74% | 20,581,800 |
| Nov 17, 2025 | 3.94 | 4.02 | 3.92 | 4.01 | 4.01 | 1.78% | 23,917,190 |
| Nov 14, 2025 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 0.77% | 20,483,600 |
| Nov 13, 2025 | 3.83 | 3.91 | 3.80 | 3.91 | 3.91 | 2.09% | 19,532,130 |
| Nov 12, 2025 | 3.86 | 3.88 | 3.80 | 3.83 | 3.83 | -0.78% | 16,390,000 |
| Nov 11, 2025 | 3.89 | 3.90 | 3.85 | 3.86 | 3.86 | -0.77% | 14,977,390 |
| Nov 10, 2025 | 3.88 | 3.91 | 3.84 | 3.89 | 3.89 | 0.26% | 17,060,290 |
| Nov 7, 2025 | 3.92 | 3.94 | 3.87 | 3.88 | 3.88 | -1.27% | 16,294,980 |
| Nov 6, 2025 | 3.98 | 3.98 | 3.87 | 3.93 | 3.93 | -1.26% | 22,031,260 |
| Nov 5, 2025 | 3.90 | 4.01 | 3.85 | 3.98 | 3.98 | 1.27% | 32,713,000 |
| Nov 4, 2025 | 3.86 | 3.95 | 3.84 | 3.93 | 3.93 | 1.55% | 28,217,480 |
| Nov 3, 2025 | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | 1.57% | 28,085,050 |
| Oct 31, 2025 | 3.89 | 3.93 | 3.78 | 3.81 | 3.81 | - | 31,344,720 |
| Oct 30, 2025 | 3.88 | 3.90 | 3.75 | 3.81 | 3.81 | -3.54% | 54,292,070 |
| Oct 29, 2025 | 3.84 | 4.18 | 3.78 | 3.95 | 3.95 | 2.86% | 64,460,890 |
| Oct 28, 2025 | 3.75 | 3.99 | 3.70 | 3.84 | 3.84 | 3.23% | 51,703,200 |
| Oct 27, 2025 | 3.85 | 3.86 | 3.70 | 3.72 | 3.72 | -2.11% | 41,290,100 |
| Oct 24, 2025 | 3.76 | 3.85 | 3.76 | 3.80 | 3.80 | -1.81% | 74,307,220 |
| Oct 23, 2025 | 3.92 | 4.14 | 3.83 | 3.87 | 3.87 | 2.93% | 126,177,200 |
| Oct 22, 2025 | 3.76 | 3.79 | 3.72 | 3.76 | 3.76 | - | 15,652,400 |
| Oct 21, 2025 | 3.70 | 3.76 | 3.68 | 3.76 | 3.76 | 1.90% | 19,542,900 |
| Oct 20, 2025 | 3.59 | 3.70 | 3.59 | 3.69 | 3.69 | 3.07% | 16,184,500 |
| Oct 17, 2025 | 3.61 | 3.65 | 3.58 | 3.58 | 3.58 | -0.83% | 11,640,530 |
| Oct 16, 2025 | 3.67 | 3.69 | 3.58 | 3.61 | 3.61 | -1.63% | 11,672,500 |
| Oct 15, 2025 | 3.68 | 3.71 | 3.64 | 3.67 | 3.67 | -0.27% | 12,381,700 |
| Oct 14, 2025 | 3.74 | 3.76 | 3.66 | 3.68 | 3.68 | -1.34% | 14,941,000 |
| Oct 13, 2025 | 3.60 | 3.74 | 3.50 | 3.73 | 3.73 | 0.54% | 21,803,510 |
| Oct 10, 2025 | 3.65 | 3.76 | 3.62 | 3.71 | 3.71 | 1.37% | 19,856,830 |