Skip to main content
Shanghai Hanbell Precise Machinery Co., Ltd. (SHE:002158)
China flag China · Delayed Price · Currency is CNY
24.49
+0.77 (3.25%)
At close: Mar 10, 2026

SHE:002158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.0324.5124.0024.4924.493.25%6,252,666
Mar 9, 202624.5024.5023.0023.7223.72-3.50%11,339,600
Mar 6, 202625.0625.1024.4024.5824.58-1.32%7,222,905
Mar 5, 202625.5625.7024.7624.9124.91-0.72%7,471,190
Mar 4, 202625.5626.0525.0025.0925.09-2.18%6,640,410
Mar 3, 202627.2927.4325.5325.6525.65-5.52%9,328,600
Mar 2, 202627.1827.7027.0027.1527.15-2.30%7,002,244
Feb 27, 202627.8227.9627.2527.7927.79-0.61%6,646,683
Feb 26, 202627.1428.1026.9627.9627.962.98%9,976,090
Feb 25, 202626.6427.8626.5227.1527.152.34%8,520,802
Feb 24, 202626.6126.7826.1226.5326.53-0.23%6,733,490
Feb 13, 202627.4427.5026.5126.5926.59-3.48%7,867,700
Feb 12, 202627.2028.2826.6527.5527.553.30%11,756,159
Feb 11, 202626.7927.3026.6426.6726.670.15%6,222,439
Feb 10, 202626.5126.7126.2826.6326.630.72%6,430,132
Feb 9, 202625.5026.9525.1826.4426.445.84%11,360,960
Feb 6, 202624.6225.2824.4824.9824.980.60%3,514,281
Feb 5, 202625.5325.5524.7424.8324.83-2.93%4,289,781
Feb 4, 202625.3725.6625.1525.5825.580.83%4,480,680
Feb 3, 202624.5225.6024.5225.3725.374.40%7,499,800
Feb 2, 202624.8124.9924.2824.3024.30-2.17%4,850,818
Jan 30, 202624.6825.0024.3124.8424.84-0.08%5,710,480
Jan 29, 202625.8125.8924.8224.8624.86-3.57%8,416,000
Jan 28, 202626.2026.2925.6525.7825.78-1.15%7,745,099
Jan 27, 202626.0926.3425.5626.0826.08-0.27%7,205,805
Jan 26, 202627.1827.2025.7126.1526.15-2.53%10,417,320
Jan 23, 202626.0027.0526.0026.8326.833.11%11,849,050
Jan 22, 202626.1826.4525.8126.0226.020.04%5,327,069
Jan 21, 202625.5126.0925.2526.0126.011.25%7,531,825
Jan 20, 202626.5226.6025.5025.6925.69-3.06%9,811,406
Jan 19, 202626.3626.9726.3126.5026.500.04%6,418,332
Jan 16, 202626.4026.6726.1226.4926.490.84%7,971,700
Jan 15, 202626.1526.5625.9826.2726.270.08%8,537,319
Jan 14, 202626.3227.0426.1026.2526.25-0.46%14,147,710
Jan 13, 202626.5626.8826.1526.3726.37-0.45%13,894,500
Jan 12, 202625.6926.7925.4526.4926.493.23%21,447,900
Jan 9, 202625.3825.9825.3825.6625.660.63%10,959,817
Jan 8, 202624.7325.6624.7325.5025.502.37%12,626,480
Jan 7, 202625.2825.2824.0024.9124.91-2.12%16,975,400
Jan 6, 202625.4425.5825.2625.4525.45-0.31%9,480,697
Jan 5, 202625.1025.8625.1025.5325.532.00%9,938,466
Dec 31, 202525.3025.4024.9025.0325.03-0.48%6,847,912
Dec 30, 202525.3025.4725.1425.1525.15-0.44%7,744,485
Dec 29, 202525.5025.7725.1725.2625.26-0.79%15,308,700
Dec 26, 202525.3025.8024.9625.4625.460.71%18,455,200
Dec 25, 202526.0026.0025.2625.2825.28-3.10%12,799,888
Dec 24, 202524.6826.4924.4026.0926.097.19%24,610,173
Dec 23, 202523.9124.5923.8324.3424.341.42%8,539,087
Dec 22, 202523.8124.1923.7024.0024.000.84%6,906,630
Dec 19, 202523.9124.3023.7223.8023.80-0.13%6,560,050
Dec 18, 202524.3624.4623.8323.8323.83-2.18%6,746,860
Dec 17, 202522.9124.4922.8624.3624.366.10%11,814,400
Dec 16, 202523.2023.3322.6722.9622.96-1.50%5,783,490
Dec 15, 202523.8723.8723.3023.3123.31-1.89%5,099,300
Dec 12, 202523.5724.0923.4823.7623.760.68%7,462,200
Dec 11, 202524.1924.2423.5623.6023.60-2.40%5,682,867
Dec 10, 202524.2624.4923.9024.1824.18-1.27%7,206,384
Dec 9, 202523.8525.4823.7024.4924.492.94%20,297,000
Dec 8, 202523.7724.6123.6223.7923.790.08%9,716,227
Dec 5, 202522.0024.1321.8523.7723.778.09%15,656,450
Dec 4, 202522.1622.2021.8321.9921.99-0.77%3,015,368
Dec 3, 202522.2822.3021.9722.1622.16-0.27%2,733,200
Dec 2, 202522.4722.4722.1222.2222.22-1.11%3,411,100
Dec 1, 202522.3822.4922.2322.4722.470.31%3,583,501
Nov 28, 202522.1322.4822.0322.4022.401.31%3,809,802
Nov 27, 202522.1522.5222.0222.1122.110.27%3,647,600
Nov 26, 202521.9722.3021.7622.0522.051.05%4,459,142
Nov 25, 202521.8922.2521.8021.8221.82-4,273,062
Nov 24, 202521.8321.9721.5421.8221.820.93%5,415,300
Nov 21, 202522.1222.5321.6221.6221.62-3.74%7,637,700
Nov 20, 202522.6823.0022.4122.4622.46-0.40%7,079,188
Nov 19, 202524.1524.2522.3122.5522.55-6.39%18,169,320
Nov 18, 202524.3724.5323.9124.0924.09-0.86%5,760,883
Nov 17, 202524.2024.6924.1024.3024.30-0.53%5,438,300
Nov 14, 202524.0024.9823.8724.4324.43-0.08%11,593,180
Nov 13, 202523.8024.9823.8024.4524.452.43%8,884,030
Nov 12, 202524.4524.4623.7623.8723.87-2.17%5,728,695
Nov 11, 202524.3624.7524.2724.4024.400.45%5,833,553
Nov 10, 202524.3924.9024.1024.2924.29-0.33%6,359,733
Nov 7, 202524.3724.7523.8024.3724.37-0.61%7,416,452
Nov 6, 202524.2224.6924.0024.5224.521.20%8,461,501
Nov 5, 202523.8624.2623.5024.2324.231.38%6,511,234
Nov 4, 202524.6824.6823.6023.9023.90-2.53%8,046,132
Nov 3, 202524.3624.6523.9524.5224.520.25%9,552,593
Oct 31, 202524.2225.1924.1524.4624.460.66%9,631,949
Oct 30, 202525.1825.3124.0824.3024.30-4.33%17,118,500
Oct 29, 202524.7925.5824.7325.4025.402.46%15,164,990
Oct 28, 202525.9526.0424.6524.7924.79-4.65%23,877,020
Oct 27, 202525.4726.1725.3026.0026.002.56%18,273,870
Oct 24, 202525.3125.5624.6525.3525.35-0.59%10,921,330
Oct 23, 202525.5825.6024.6825.5025.500.43%9,673,476
Oct 22, 202525.3325.9825.2225.3925.39-0.59%7,729,202
Oct 21, 202525.3226.1925.0225.5425.541.43%11,612,300
Oct 20, 202525.9926.0824.9125.1825.18-0.94%10,384,000
Oct 17, 202526.4026.6525.3525.4225.42-2.83%14,628,340
Oct 16, 202526.8526.9025.9926.1626.16-3.08%23,793,400
Oct 15, 202524.4826.9923.8026.9926.999.98%26,903,050
Oct 14, 202525.2525.3924.4124.5424.54-2.19%13,842,200
Oct 13, 202524.4225.3024.1125.0925.09-2.03%17,626,300
Oct 10, 202527.0927.0925.4925.6125.61-5.60%20,324,950