Skip to main content
Shanghai Hanbell Precise Machinery Co., Ltd. (SHE:002158)
China flag China · Delayed Price · Currency is CNY
25.10
-0.28 (-1.10%)
Apr 29, 2026, 3:04 PM CST

SHE:002158 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.6525.6524.9125.21--0.67%3,971,794
Apr 28, 202625.9625.9625.2025.3825.38-2.46%6,998,473
Apr 27, 202625.8826.7825.6226.0226.021.05%9,920,770
Apr 24, 202625.6526.4425.5525.7525.750.16%6,247,390
Apr 23, 202626.1926.4825.4825.7125.71-1.80%6,794,800
Apr 22, 202624.8826.2824.8726.1826.184.59%10,542,680
Apr 21, 202624.8125.1424.7025.0325.030.72%4,048,610
Apr 20, 202624.6625.1824.4024.8524.850.77%3,992,100
Apr 17, 202624.6424.8324.4724.6624.66-0.28%3,116,792
Apr 16, 202624.7024.9324.4524.7324.730.94%4,045,000
Apr 15, 202625.0925.1624.4724.5024.50-2.00%4,264,500
Apr 14, 202624.5025.3024.5025.0025.003.05%6,650,191
Apr 13, 202624.4024.6324.1024.2624.26-1.10%4,262,340
Apr 10, 202623.8225.0023.7224.5324.534.52%11,093,630
Apr 9, 202622.8123.9622.7523.4723.471.69%6,667,000
Apr 8, 202622.6423.1222.6423.0823.084.25%5,414,700
Apr 7, 202621.7822.2421.7022.1422.141.56%2,616,600
Apr 3, 202621.8622.0021.4621.8021.80-0.55%2,614,900
Apr 2, 202622.2422.4821.7221.9221.92-2.58%3,966,300
Apr 1, 202622.4622.5522.2422.5022.502.41%4,022,598
Mar 31, 202622.3322.6621.9321.9721.97-1.88%3,692,038
Mar 30, 202622.5222.5622.1522.3922.39-1.80%3,558,900
Mar 27, 202622.5822.8322.2222.8022.800.26%2,864,940
Mar 26, 202623.1023.1922.7122.7422.74-1.77%2,754,500
Mar 25, 202622.9123.4922.8023.1523.151.05%5,235,953
Mar 24, 202622.5822.9622.3322.9122.912.87%3,958,512
Mar 23, 202623.2323.5022.0722.2722.27-5.35%8,036,635
Mar 20, 202623.5023.8123.1523.5323.530.51%5,213,050
Mar 19, 202623.5223.6923.3023.4123.41-2.05%4,384,700
Mar 18, 202623.4123.9523.2323.9023.902.36%4,468,678
Mar 17, 202624.2524.2723.3523.3523.35-2.87%4,602,424
Mar 16, 202624.1224.2023.5924.0424.04-1.19%5,395,100
Mar 13, 202624.3024.7223.9024.3324.331.42%7,346,104
Mar 12, 202624.4624.5023.7023.9923.99-1.76%5,138,800
Mar 11, 202624.4925.1124.2524.4224.42-0.29%6,175,466
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