Skip to main content
Hengdian Group DMEGC Magnetics Co., Ltd. (SHE:002056)
China flag China · Delayed Price · Currency is CNY
19.16
+0.73 (3.96%)
Apr 29, 2026, 3:04 PM CST

SHE:002056 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.3519.2018.3519.1619.163.96%26,262,934
Apr 28, 202618.7218.7918.3218.4318.43-1.86%18,127,260
Apr 27, 202619.0119.1418.6818.7818.78-1.21%21,572,454
Apr 24, 202619.0019.1818.9419.0119.01-0.47%19,588,760
Apr 23, 202619.4419.5718.7919.1019.10-3.24%44,979,701
Apr 22, 202619.8719.9019.5719.7419.74-0.80%31,010,571
Apr 21, 202619.7519.9719.6019.9019.901.32%28,769,540
Apr 20, 202619.3219.7519.3019.6419.641.29%25,058,210
Apr 17, 202619.3419.4619.1219.3919.39-0.10%25,752,297
Apr 16, 202619.3419.5019.2319.4119.410.41%25,729,012
Apr 15, 202619.7519.7919.2519.3319.33-1.78%29,432,744
Apr 14, 202619.7019.7119.3119.6819.680.72%32,836,316
Apr 13, 202618.8720.0418.7719.5419.544.10%56,155,677
Apr 10, 202618.5919.0718.5918.7718.771.62%34,431,870
Apr 9, 202618.4018.5618.2418.4718.47-0.91%27,164,950
Apr 8, 202618.3118.6518.2818.6418.643.90%42,876,510
Apr 7, 202618.0018.1817.7717.9417.940.22%22,252,750
Apr 3, 202618.4418.6117.8817.9017.90-2.56%21,566,363
Apr 2, 202619.1719.1718.2818.3718.37-4.12%32,204,380
Apr 1, 202618.9419.2818.7019.1619.163.01%42,421,850
Mar 31, 202619.6019.6518.5518.6018.60-5.87%62,110,140
Mar 30, 202621.0021.0319.2919.7619.76-7.79%73,999,930
Mar 27, 202621.2521.8021.2221.4321.43-0.51%30,078,015
Mar 26, 202621.8322.1621.4121.5421.54-1.82%30,434,430
Mar 25, 202621.6822.2321.3621.9421.941.57%39,290,626
Mar 24, 202621.8721.9020.5821.6021.60-42,359,232
Mar 23, 202621.8322.5621.3221.6021.60-2.96%49,752,950
Mar 20, 202621.9023.1621.7122.2622.262.44%59,161,740
Mar 19, 202621.9822.2821.5921.7321.73-2.99%35,164,440
Mar 18, 202622.7722.9021.9122.4022.40-1.67%44,733,640
Mar 17, 202623.7423.8622.7622.7822.78-3.84%63,915,280
Mar 16, 202625.3025.3023.3423.6923.69-8.32%119,726,675
Mar 13, 202623.7925.8423.6025.8425.8410.00%86,202,580
Mar 12, 202622.8523.5622.8023.4923.492.89%49,133,940
Mar 11, 202622.4823.0922.3622.8322.831.47%40,054,371
Mar 10, 202622.1122.7022.1122.5022.502.37%37,878,510
Mar 9, 202621.1122.1220.4521.9821.982.47%39,922,770
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