Shenzhen Huakong Seg Co., Ltd. (SHE:000068)
China
· Delayed Price · Currency is CNY 3.280
0.00 (0.00%)
Apr 30, 2026, 3:04 PM CST
Shenzhen Huakong Seg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | - | 11,687,000 |
| Apr 29, 2026 | 3.19 | 3.31 | 3.18 | 3.28 | 3.28 | 2.82% | 17,017,384 |
| Apr 28, 2026 | 3.29 | 3.30 | 3.13 | 3.19 | 3.19 | -3.92% | 22,603,801 |
| Apr 27, 2026 | 3.24 | 3.32 | 3.17 | 3.32 | 3.32 | 2.79% | 15,752,000 |
| Apr 24, 2026 | 3.17 | 3.25 | 3.16 | 3.23 | 3.23 | 1.25% | 12,172,698 |
| Apr 23, 2026 | 3.19 | 3.22 | 3.15 | 3.19 | 3.19 | - | 11,792,995 |
| Apr 22, 2026 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -1.24% | 7,953,966 |
| Apr 21, 2026 | 3.25 | 3.26 | 3.20 | 3.23 | 3.23 | -0.62% | 10,149,800 |
| Apr 20, 2026 | 3.25 | 3.26 | 3.21 | 3.25 | 3.25 | 0.31% | 7,246,500 |
| Apr 17, 2026 | 3.31 | 3.32 | 3.23 | 3.24 | 3.24 | -2.11% | 10,852,700 |
| Apr 16, 2026 | 3.27 | 3.32 | 3.23 | 3.31 | 3.31 | 1.53% | 7,975,661 |
| Apr 15, 2026 | 3.32 | 3.33 | 3.25 | 3.26 | 3.26 | -1.81% | 8,514,601 |
| Apr 14, 2026 | 3.35 | 3.36 | 3.28 | 3.32 | 3.32 | -0.30% | 8,659,577 |
| Apr 13, 2026 | 3.31 | 3.36 | 3.29 | 3.33 | 3.33 | - | 8,554,276 |
| Apr 10, 2026 | 3.31 | 3.37 | 3.31 | 3.33 | 3.33 | 0.91% | 10,196,540 |
| Apr 9, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 8,279,200 |
| Apr 8, 2026 | 3.34 | 3.37 | 3.29 | 3.37 | 3.37 | 2.74% | 11,842,670 |
| Apr 7, 2026 | 3.21 | 3.30 | 3.17 | 3.28 | 3.28 | 2.82% | 13,409,300 |
| Apr 3, 2026 | 3.34 | 3.35 | 3.17 | 3.19 | 3.19 | -3.33% | 15,716,600 |
| Apr 2, 2026 | 3.35 | 3.38 | 3.26 | 3.30 | 3.30 | -1.49% | 13,368,200 |
| Apr 1, 2026 | 3.43 | 3.47 | 3.33 | 3.35 | 3.35 | -1.18% | 16,644,500 |
| Mar 31, 2026 | 3.44 | 3.48 | 3.37 | 3.39 | 3.39 | -1.45% | 10,414,595 |
| Mar 30, 2026 | 3.42 | 3.46 | 3.36 | 3.44 | 3.44 | 0.29% | 13,756,554 |
| Mar 27, 2026 | 3.32 | 3.44 | 3.32 | 3.43 | 3.43 | 1.78% | 16,328,100 |
| Mar 26, 2026 | 3.47 | 3.50 | 3.35 | 3.37 | 3.37 | -1.46% | 21,394,300 |
| Mar 25, 2026 | 3.36 | 3.45 | 3.31 | 3.42 | 3.42 | 2.40% | 20,733,290 |
| Mar 24, 2026 | 3.23 | 3.35 | 3.18 | 3.34 | 3.34 | 6.03% | 20,689,900 |
| Mar 23, 2026 | 3.29 | 3.32 | 3.13 | 3.15 | 3.15 | -6.25% | 18,124,090 |
| Mar 20, 2026 | 3.44 | 3.48 | 3.34 | 3.36 | 3.36 | -2.33% | 16,250,490 |
| Mar 19, 2026 | 3.47 | 3.52 | 3.43 | 3.44 | 3.44 | -1.71% | 15,144,618 |
| Mar 18, 2026 | 3.49 | 3.50 | 3.43 | 3.50 | 3.50 | 1.16% | 12,155,619 |
| Mar 17, 2026 | 3.48 | 3.54 | 3.46 | 3.46 | 3.46 | -1.14% | 15,480,930 |
| Mar 16, 2026 | 3.46 | 3.52 | 3.43 | 3.50 | 3.50 | 1.45% | 14,658,600 |
| Mar 13, 2026 | 3.45 | 3.54 | 3.43 | 3.45 | 3.45 | - | 16,370,300 |
| Mar 12, 2026 | 3.50 | 3.52 | 3.44 | 3.45 | 3.45 | -1.15% | 14,451,780 |
| Mar 11, 2026 | 3.52 | 3.53 | 3.48 | 3.49 | 3.49 | -1.13% | 12,949,400 |
| 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 |