Skip to main content
Hengdian Group DMEGC Magnetics Co. ,Ltd (SHE:002056)
China flag China · Delayed Price · Currency is CNY
21.98
+0.53 (2.47%)
Mar 9, 2026, 3:04 PM CST

SHE:002056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.1321.7020.9621.4521.450.70%20,364,270
Mar 5, 202621.9021.9921.0821.3021.30-1.02%25,693,160
Mar 4, 202621.2022.1421.2021.5221.520.47%35,174,770
Mar 3, 202622.1822.7121.3521.4221.42-2.55%41,300,360
Mar 2, 202621.8122.2621.6221.9821.98-0.77%31,398,190
Feb 27, 202621.5722.4621.5122.1522.152.40%34,945,063
Feb 26, 202621.8421.9821.5921.6321.63-1.19%29,675,880
Feb 25, 202620.6522.1220.6521.8921.896.21%50,626,440
Feb 24, 202620.6420.8820.5520.6120.610.98%16,930,380
Feb 13, 202620.8020.9420.3820.4120.41-2.11%19,034,670
Feb 12, 202620.4921.0720.4720.8520.851.31%22,493,970
Feb 11, 202620.2820.9420.2720.5820.580.68%21,815,060
Feb 10, 202620.4020.6220.2720.4420.440.34%16,744,340
Feb 9, 202620.0520.5719.9920.3720.373.40%30,181,620
Feb 6, 202619.3219.8919.2819.7019.700.87%18,551,185
Feb 5, 202620.4320.4319.4119.5319.53-4.50%32,095,470
Feb 4, 202620.0220.5019.8120.4520.452.10%30,380,000
Feb 3, 202619.5520.0419.4020.0320.034.16%32,232,820
Feb 2, 202620.2920.4219.2219.2319.23-4.71%35,717,350
Jan 30, 202621.1521.1519.5520.1820.18-6.27%55,449,335
Jan 29, 202621.4222.2221.1021.5321.530.47%55,731,463
Jan 28, 202621.3821.5420.8621.4321.430.19%31,095,196
Jan 27, 202621.2821.4920.5521.3921.390.42%30,169,948
Jan 26, 202621.8321.9021.2221.3021.30-2.52%37,164,630
Jan 23, 202620.8021.8720.7021.8521.856.17%61,363,220
Jan 22, 202620.8020.8920.5020.5820.58-1.06%21,278,130
Jan 21, 202620.5020.9720.4020.8020.800.53%22,969,160
Jan 20, 202621.1621.3220.5220.6920.69-2.22%32,211,450
Jan 19, 202620.5521.1720.4821.1621.162.52%35,839,850
Jan 16, 202620.7420.7920.4620.6420.640.44%26,630,133
Jan 15, 202619.9920.8819.9520.5520.552.85%44,341,620
Jan 14, 202620.1420.4219.8019.9819.98-0.79%38,415,460
Jan 13, 202620.2320.4419.9120.1420.14-0.44%33,783,900
Jan 12, 202619.9220.2719.8120.2320.23-0.15%36,521,620
Jan 9, 202619.9420.4719.9120.2620.261.10%26,739,060
Jan 8, 202620.2020.2919.9420.0420.04-1.47%24,357,840
Jan 7, 202620.1820.5520.1120.3420.341.04%28,478,580
Jan 6, 202619.8920.1519.8420.1320.130.95%25,560,397
Jan 5, 202619.7020.0419.6519.9419.942.26%23,496,925
Dec 31, 202519.8019.8619.4719.5019.50-1.52%15,996,340
Dec 30, 202519.8420.0519.7619.8019.80-0.80%18,051,330
Dec 29, 202520.1320.4819.8819.9619.960.81%30,528,462
Dec 26, 202519.5120.0019.5019.8019.801.49%27,109,690
Dec 25, 202519.4119.5519.1019.5119.51-2.35%33,780,810
Dec 24, 202519.9320.0519.7719.9819.980.30%16,112,960
Dec 23, 202519.9120.0219.7019.9219.920.25%17,602,650
Dec 22, 202519.8320.1019.7519.8719.870.20%16,669,350
Dec 19, 202519.4920.0619.4919.8319.832.53%24,277,470
Dec 18, 202519.3119.5019.2219.3419.34-0.62%15,356,750
Dec 17, 202518.7219.5718.6019.4619.463.95%25,875,110
Dec 16, 202518.9418.9918.5018.7218.72-1.68%20,461,470
Dec 15, 202519.3619.5218.9919.0419.04-2.06%20,120,410
Dec 12, 202519.1819.5519.0919.4419.441.57%24,130,200
Dec 11, 202519.2019.6519.1319.1419.14-0.31%23,038,020
Dec 10, 202519.2019.3118.8219.2019.200.21%18,185,390
Dec 9, 202519.1819.3519.0819.1619.16-0.73%14,355,640
Dec 8, 202519.4419.5319.1519.3019.300.42%22,543,730
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