Skip to main content
Hengdian Group DMEGC Magnetics Co. ,Ltd (SHE:002056)
China flag China · Delayed Price · Currency is CNY
19.22
+0.27 (1.42%)
At close: Dec 5, 2025

SHE:002056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9819.3418.7919.2219.221.42%21,825,075
Dec 4, 202518.9119.0818.7618.9518.95-0.32%13,512,654
Dec 3, 202518.9519.2218.8719.0119.010.48%16,490,914
Dec 2, 202519.1619.2018.8018.9218.92-1.66%16,958,419
Dec 1, 202519.5019.5419.0719.2419.24-1.28%30,053,160
Nov 28, 202518.6619.5518.6619.4919.494.34%35,458,380
Nov 27, 202518.6719.0518.6618.6818.68-0.05%17,481,080
Nov 26, 202518.9218.9718.6318.6918.69-0.85%18,234,170
Nov 25, 202518.8319.1918.7118.8518.851.18%22,057,900
Nov 24, 202518.7318.8418.4618.6318.630.87%18,625,700
Nov 21, 202519.0219.2018.4218.4718.47-4.65%31,075,240
Nov 20, 202519.7519.9819.3019.3719.37-1.32%19,405,700
Nov 19, 202519.9220.1419.4619.6319.63-0.91%19,559,920
Nov 18, 202520.1020.1919.6519.8119.81-1.83%28,624,610
Nov 17, 202520.5620.6220.0820.1820.18-2.28%28,576,970
Nov 14, 202521.0021.7420.6420.6520.65-2.73%34,388,650
Nov 13, 202520.9221.5620.8121.2321.230.86%28,504,360
Nov 12, 202521.8021.9020.5021.0521.05-3.40%38,074,090
Nov 11, 202522.0822.4421.7021.7921.79-0.59%27,767,600
Nov 10, 202522.5822.8021.7021.9221.92-2.75%41,409,790
Nov 7, 202522.2022.7321.9722.5422.540.18%42,276,640
Nov 6, 202521.8522.7821.5822.5022.502.74%65,000,740
Nov 5, 202520.0522.3020.0021.9021.906.36%75,661,770
Nov 4, 202521.1021.3120.3520.5920.59-2.42%28,061,000
Nov 3, 202521.1721.2820.3521.1021.10-0.33%36,837,980
Oct 31, 202521.5221.7621.1221.1721.17-1.67%33,582,430
Oct 30, 202521.8822.0721.5021.5321.53-2.14%46,598,830
Oct 29, 202521.1622.0721.0222.0022.003.63%51,189,970
Oct 28, 202521.7821.8321.0521.2321.23-2.53%38,950,210
Oct 27, 202522.0022.0921.4821.7821.78-1.31%55,592,030
Oct 24, 202521.1022.4521.0222.0722.075.70%62,404,220
Oct 23, 202520.3520.9620.1620.8820.882.65%44,518,940
Oct 22, 202520.4520.7820.0020.3420.34-0.34%26,273,150
Oct 21, 202520.1120.9819.8820.4120.412.10%41,308,270
Oct 20, 202520.4620.5519.8719.9919.99-0.35%38,859,790
Oct 17, 202521.4021.4820.0320.0620.06-6.26%61,351,370
Oct 16, 202521.4422.3921.0621.4021.40-0.88%60,884,670
Oct 15, 202521.4221.6020.8021.5921.590.98%63,702,590
Oct 14, 202521.6023.0021.2221.3821.38-0.47%99,168,430
Oct 13, 202519.9721.6019.8521.4821.485.40%97,063,550
Oct 10, 202520.7021.0620.2820.3820.38-1.78%47,513,190
Oct 9, 202520.4920.8220.1620.7520.751.27%62,240,820
Sep 30, 202520.1220.7820.0420.4920.49-58,219,240
Sep 29, 202519.7021.0619.6920.4920.116.06%89,593,440
Sep 26, 202518.4319.8018.3819.3218.964.43%62,504,990
Sep 25, 202518.4118.7518.3618.5018.160.49%26,975,000
Sep 24, 202517.5918.4117.5618.4118.074.19%32,481,100
Sep 23, 202517.8818.1417.2017.6717.34-1.12%28,380,290
Sep 22, 202518.1218.3117.6717.8717.54-1.33%24,449,940
Sep 19, 202518.0518.4018.0018.1117.77-23,341,690
Sep 18, 202518.5818.6017.8518.1117.77-2.79%36,780,850
Sep 17, 202518.1118.7117.9618.6318.282.36%33,805,140
Sep 16, 202518.3418.3717.7518.2017.86-0.76%33,442,440
Sep 15, 202518.3718.8218.3218.3418.000.05%34,239,560
Sep 12, 202518.6418.6818.2718.3317.99-1.61%30,762,890
Sep 11, 202518.0818.6318.0418.6318.283.04%33,597,060
Sep 10, 202518.2618.4517.8918.0817.74-1.79%27,965,580
Sep 9, 202518.6618.8118.2518.4118.07-2.28%31,794,200
Sep 8, 202518.8818.9218.3618.8418.491.29%47,976,970
Sep 5, 202517.5918.6017.5918.6018.265.68%56,310,330
Sep 4, 202518.0118.4817.2117.6017.27-1.90%46,815,990
Sep 3, 202518.1618.3217.8117.9417.61-1.43%32,554,360
Sep 2, 202518.5518.5717.9018.2017.86-1.83%51,285,600
Sep 1, 202518.9919.0918.4418.5418.20-2.06%58,312,180
Aug 29, 202518.6519.2218.5918.9318.581.56%65,285,560
Aug 28, 202517.9518.7217.9118.6418.293.04%69,593,330
Aug 27, 202518.2818.7918.0518.0917.75-1.04%67,612,400
Aug 26, 202518.7018.7318.2318.2817.94-2.09%55,093,470
Aug 25, 202518.3018.9118.1018.6718.323.04%90,629,070
Aug 22, 202518.0118.4617.9918.1217.78-0.98%71,702,270
Aug 21, 202517.8519.1717.6918.3017.964.99%121,745,100
Aug 20, 202517.1517.5517.1017.4317.111.46%42,962,990
Aug 19, 202517.1317.4217.0217.1816.860.12%38,467,910
Aug 18, 202517.1817.4117.0317.1616.841.00%52,983,750
Aug 15, 202516.3817.1616.3516.9916.673.28%49,671,860
Aug 14, 202516.7716.8816.3316.4516.14-1.91%39,242,350
Aug 13, 202516.0116.9715.9916.7716.464.62%56,942,810
Aug 12, 202516.1216.1415.9216.0315.73-0.80%23,294,680
Aug 11, 202516.1116.2415.9716.1615.860.37%28,462,160
Aug 8, 202515.9016.2515.8816.1015.800.81%35,923,950
Aug 7, 202515.8116.0815.6615.9715.670.95%41,915,700
Aug 6, 202515.7515.8315.6215.8215.530.32%18,337,550
Aug 5, 202515.5615.7715.5315.7715.481.68%23,209,450
Aug 4, 202515.2315.5315.1815.5115.221.17%22,534,800
Aug 1, 202515.4315.6415.3015.3315.05-0.58%24,288,650
Jul 31, 202515.6815.8715.3315.4215.13-2.16%34,703,200
Jul 30, 202516.1316.1315.6015.7615.47-2.48%46,579,190
Jul 29, 202516.1216.2015.9416.1615.86-0.12%30,941,850
Jul 28, 202516.2416.2915.9616.1815.88-0.49%41,754,500
Jul 25, 202516.3616.4916.1616.2615.96-0.55%48,089,310
Jul 24, 202515.8116.4215.7816.3516.053.28%75,285,060
Jul 23, 202515.9216.1815.7215.8315.54-0.75%48,793,300
Jul 22, 202515.8116.0915.7215.9515.650.95%47,793,360
Jul 21, 202515.6015.8315.4115.8015.510.38%51,808,340
Jul 18, 202515.7916.1515.6815.7415.45-0.32%66,808,140
Jul 17, 202515.8015.8915.5015.7915.500.32%57,755,540
Jul 16, 202515.5916.0715.5015.7415.45-1.44%102,059,200
Jul 15, 202515.5116.3115.5115.9715.677.69%175,814,000
Jul 14, 202515.0715.1914.8214.8314.55-1.20%40,183,280
Jul 11, 202514.8315.2814.6015.0114.732.88%66,519,270