Hefei Urban Construction Development Co., Ltd (SHE:002208)
China
· Delayed Price · Currency is CNY 15.87
+0.05 (0.32%)
Mar 9, 2026, 3:04 PM CST
SHE:002208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.20 | 16.19 | 15.11 | 15.82 | 15.82 | 5.12% | 62,758,660 |
| Mar 5, 2026 | 15.50 | 15.56 | 14.88 | 15.05 | 15.05 | 0.53% | 33,823,070 |
| Mar 4, 2026 | 14.70 | 15.28 | 14.70 | 14.97 | 14.97 | 1.77% | 32,153,940 |
| Mar 3, 2026 | 15.35 | 15.78 | 14.70 | 14.71 | 14.71 | -4.17% | 42,288,590 |
| Mar 2, 2026 | 15.25 | 15.66 | 15.15 | 15.35 | 15.35 | -1.35% | 35,505,462 |
| Feb 27, 2026 | 15.60 | 15.72 | 15.25 | 15.56 | 15.56 | 0.84% | 32,762,300 |
| Feb 26, 2026 | 15.69 | 15.96 | 15.26 | 15.43 | 15.43 | -1.34% | 46,931,000 |
| Feb 25, 2026 | 16.03 | 16.17 | 15.45 | 15.64 | 15.64 | -5.33% | 70,929,230 |
| Feb 24, 2026 | 15.70 | 17.08 | 15.45 | 16.52 | 16.52 | 6.17% | 80,119,520 |
| Feb 13, 2026 | 15.43 | 15.94 | 15.16 | 15.56 | 15.56 | -0.13% | 65,145,760 |
| Feb 12, 2026 | 14.16 | 15.58 | 14.10 | 15.58 | 15.58 | 10.03% | 68,404,200 |
| Feb 11, 2026 | 14.08 | 14.99 | 14.04 | 14.16 | 14.16 | 0.93% | 40,605,420 |
| Feb 10, 2026 | 14.40 | 14.49 | 14.01 | 14.03 | 14.03 | -2.57% | 29,683,310 |
| Feb 9, 2026 | 14.66 | 14.75 | 14.26 | 14.40 | 14.40 | -1.71% | 46,813,251 |
| Feb 6, 2026 | 13.70 | 15.13 | 13.51 | 14.65 | 14.65 | 4.05% | 63,812,790 |
| Feb 5, 2026 | 13.50 | 14.75 | 13.34 | 14.08 | 14.08 | 2.62% | 61,002,470 |
| Feb 4, 2026 | 13.60 | 13.81 | 13.44 | 13.72 | 13.72 | 0.51% | 33,662,820 |
| Feb 3, 2026 | 13.63 | 13.73 | 13.35 | 13.65 | 13.65 | 3.33% | 30,991,710 |
| Feb 2, 2026 | 13.47 | 13.66 | 13.20 | 13.21 | 13.21 | -5.24% | 40,621,022 |
| Jan 30, 2026 | 13.95 | 14.34 | 13.30 | 13.94 | 13.94 | -0.21% | 61,847,820 |
| Jan 29, 2026 | 14.74 | 14.74 | 13.94 | 13.97 | 13.97 | -5.10% | 62,294,340 |
| Jan 28, 2026 | 14.70 | 15.37 | 14.64 | 14.72 | 14.72 | 1.66% | 77,377,260 |
| Jan 27, 2026 | 14.57 | 14.76 | 14.07 | 14.48 | 14.48 | -1.70% | 49,800,460 |
| Jan 26, 2026 | 15.04 | 15.30 | 14.61 | 14.73 | 14.73 | -1.54% | 53,715,480 |
| Jan 23, 2026 | 15.40 | 15.44 | 14.75 | 14.96 | 14.96 | -3.30% | 78,755,620 |
| Jan 22, 2026 | 16.10 | 16.55 | 15.26 | 15.47 | 15.47 | -2.40% | 94,461,236 |
| Jan 21, 2026 | 15.10 | 16.72 | 14.92 | 15.85 | 15.85 | -0.31% | 141,197,700 |
| Jan 20, 2026 | 14.51 | 15.90 | 14.46 | 15.90 | 15.90 | 10.03% | 74,087,600 |
| Jan 19, 2026 | 14.39 | 14.80 | 13.88 | 14.45 | 14.45 | 2.19% | 114,852,600 |
| Jan 16, 2026 | 12.99 | 14.14 | 12.97 | 14.14 | 14.14 | 10.04% | 108,719,000 |
| Jan 15, 2026 | 12.39 | 13.08 | 12.37 | 12.85 | 12.85 | 1.90% | 63,539,280 |
| Jan 14, 2026 | 12.90 | 13.06 | 12.44 | 12.61 | 12.61 | -2.25% | 61,755,300 |
| Jan 13, 2026 | 13.50 | 13.79 | 12.88 | 12.90 | 12.90 | -5.49% | 71,871,760 |
| Jan 12, 2026 | 13.98 | 14.33 | 13.53 | 13.65 | 13.65 | -2.36% | 101,300,400 |
| Jan 9, 2026 | 13.23 | 14.29 | 12.85 | 13.98 | 13.98 | 5.19% | 120,729,907 |
| Jan 8, 2026 | 12.85 | 13.67 | 12.85 | 13.29 | 13.29 | 0.83% | 91,197,840 |
| Jan 7, 2026 | 13.45 | 13.83 | 13.02 | 13.18 | 13.18 | 2.01% | 120,926,500 |
| Jan 6, 2026 | 12.51 | 13.50 | 12.51 | 12.92 | 12.92 | - | 124,258,300 |
| Jan 5, 2026 | 12.69 | 13.60 | 11.50 | 12.92 | 12.92 | 4.36% | 171,483,900 |
| Dec 31, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 10.04% | 24,951,640 |
| Dec 30, 2025 | 10.97 | 11.40 | 10.80 | 11.25 | 11.25 | 2.37% | 43,579,740 |
| Dec 29, 2025 | 11.21 | 11.29 | 10.91 | 10.99 | 10.99 | -2.83% | 43,529,080 |
| Dec 26, 2025 | 11.30 | 11.68 | 11.22 | 11.31 | 11.31 | -0.35% | 37,870,520 |
| Dec 25, 2025 | 11.40 | 11.55 | 11.26 | 11.35 | 11.35 | -0.53% | 38,344,900 |
| Dec 24, 2025 | 10.92 | 11.50 | 10.88 | 11.41 | 11.41 | 3.82% | 51,504,520 |
| Dec 23, 2025 | 10.76 | 11.24 | 10.70 | 10.99 | 10.99 | 1.67% | 50,961,740 |
| Dec 22, 2025 | 10.42 | 10.96 | 10.36 | 10.81 | 10.81 | 3.84% | 50,996,240 |
| Dec 19, 2025 | 10.57 | 10.69 | 10.22 | 10.41 | 10.41 | 1.56% | 39,731,540 |
| Dec 18, 2025 | 10.14 | 10.57 | 10.01 | 10.25 | 10.25 | 0.10% | 37,320,640 |
| Dec 17, 2025 | 10.10 | 10.29 | 9.94 | 10.24 | 10.24 | 0.99% | 41,349,360 |
| Dec 16, 2025 | 11.21 | 11.25 | 10.13 | 10.14 | 10.14 | -9.95% | 61,952,280 |
| Dec 15, 2025 | 11.42 | 11.62 | 11.20 | 11.26 | 11.26 | -3.18% | 36,839,150 |
| Dec 12, 2025 | 11.35 | 11.76 | 11.24 | 11.63 | 11.63 | 2.56% | 47,785,704 |
| Dec 11, 2025 | 11.80 | 11.93 | 11.31 | 11.34 | 11.34 | -4.55% | 61,019,800 |
| Dec 10, 2025 | 11.80 | 12.21 | 11.72 | 11.88 | 11.88 | -0.75% | 54,632,420 |
| Dec 9, 2025 | 12.22 | 12.22 | 11.89 | 11.97 | 11.97 | -2.05% | 59,596,830 |
| Dec 8, 2025 | 11.62 | 12.79 | 11.45 | 12.22 | 12.22 | 4.98% | 106,138,175 |
| Dec 5, 2025 | 12.00 | 12.16 | 11.55 | 11.64 | 11.64 | -3.80% | 81,055,020 |
| Dec 4, 2025 | 11.30 | 12.49 | 11.05 | 12.10 | 12.10 | 5.22% | 99,556,310 |
| Dec 3, 2025 | 11.10 | 11.94 | 11.05 | 11.50 | 11.50 | 2.31% | 79,289,170 |
| Dec 2, 2025 | 11.01 | 11.38 | 10.94 | 11.24 | 11.24 | 1.08% | 51,278,470 |
| Dec 1, 2025 | 11.11 | 11.28 | 10.93 | 11.12 | 11.12 | -0.54% | 56,223,300 |
| Nov 28, 2025 | 10.73 | 11.50 | 10.48 | 11.18 | 11.18 | 4.88% | 86,753,850 |
| Nov 27, 2025 | 10.69 | 11.02 | 10.51 | 10.66 | 10.66 | -0.09% | 55,647,060 |
| Nov 26, 2025 | 10.97 | 11.11 | 10.50 | 10.67 | 10.67 | -4.22% | 75,411,540 |
| Nov 25, 2025 | 11.01 | 11.60 | 10.82 | 11.14 | 11.14 | -0.18% | 79,605,330 |
| Nov 24, 2025 | 12.13 | 12.32 | 11.16 | 11.16 | 11.16 | -10.00% | 89,755,560 |
| Nov 21, 2025 | 13.03 | 13.34 | 12.40 | 12.40 | 12.40 | -10.01% | 83,973,050 |
| Nov 20, 2025 | 14.00 | 14.46 | 13.41 | 13.78 | 13.78 | -5.23% | 124,533,200 |
| Nov 19, 2025 | 13.04 | 14.54 | 12.89 | 14.54 | 14.54 | 9.98% | 129,317,800 |
| Nov 18, 2025 | 13.80 | 13.87 | 12.69 | 13.22 | 13.22 | 0.69% | 152,375,700 |
| Nov 17, 2025 | 12.23 | 13.13 | 11.75 | 13.13 | 13.13 | 9.97% | 132,354,500 |
| Nov 14, 2025 | 12.30 | 13.06 | 11.94 | 11.94 | 11.94 | -7.15% | 136,219,100 |
| Nov 13, 2025 | 11.40 | 12.86 | 11.12 | 12.86 | 12.86 | 10.01% | 161,681,500 |
| Nov 12, 2025 | 11.60 | 12.42 | 11.26 | 11.69 | 11.69 | 0.52% | 102,751,100 |
| Nov 11, 2025 | 12.50 | 12.97 | 11.54 | 11.63 | 11.63 | -6.44% | 125,178,900 |
| Nov 10, 2025 | 11.31 | 12.43 | 11.22 | 12.43 | 12.43 | 10.00% | 101,973,500 |
| Nov 7, 2025 | 11.70 | 11.71 | 11.05 | 11.30 | 11.30 | -3.42% | 81,890,590 |
| Nov 6, 2025 | 12.29 | 12.49 | 11.70 | 11.70 | 11.70 | -0.85% | 90,456,500 |
| Nov 5, 2025 | 11.66 | 12.56 | 11.33 | 11.80 | 11.80 | -5.07% | 100,669,200 |
| Nov 4, 2025 | 12.85 | 13.44 | 12.40 | 12.43 | 12.43 | -1.19% | 135,821,100 |
| Nov 3, 2025 | 12.44 | 12.68 | 11.86 | 12.58 | 12.58 | 1.04% | 92,534,660 |
| Oct 31, 2025 | 12.59 | 12.78 | 12.24 | 12.45 | 12.45 | 2.30% | 100,308,600 |
| Oct 30, 2025 | 12.63 | 12.98 | 11.98 | 12.17 | 12.17 | -4.55% | 101,828,900 |
| Oct 29, 2025 | 11.81 | 13.03 | 11.66 | 12.75 | 12.75 | 2.08% | 132,863,400 |
| Oct 28, 2025 | 13.93 | 14.15 | 12.49 | 12.49 | 12.49 | -10.01% | 122,760,000 |
| Oct 27, 2025 | 14.50 | 14.79 | 13.50 | 13.88 | 13.88 | -3.00% | 139,150,800 |
| Oct 24, 2025 | 14.25 | 15.35 | 13.31 | 14.31 | 14.31 | -0.07% | 178,170,900 |
| Oct 23, 2025 | 14.96 | 14.96 | 13.85 | 14.32 | 14.32 | -6.95% | 166,046,000 |
| Oct 22, 2025 | 15.02 | 15.44 | 14.50 | 15.39 | 15.39 | 7.55% | 200,691,200 |
| Oct 21, 2025 | 12.75 | 14.31 | 12.75 | 14.31 | 14.31 | 9.99% | 114,036,200 |
| Oct 20, 2025 | 13.22 | 14.20 | 12.51 | 13.01 | 13.01 | 0.15% | 209,504,900 |
| Oct 17, 2025 | 11.59 | 12.99 | 11.30 | 12.99 | 12.99 | 9.99% | 171,601,300 |
| Oct 16, 2025 | 10.89 | 11.81 | 10.89 | 11.81 | 11.81 | 9.96% | 131,227,200 |
| Oct 15, 2025 | 11.71 | 12.25 | 10.18 | 10.74 | 10.74 | -3.59% | 179,853,100 |
| Oct 14, 2025 | 11.14 | 11.14 | 10.44 | 11.14 | 11.14 | 9.97% | 161,550,200 |
| Oct 13, 2025 | 9.50 | 10.13 | 9.33 | 10.13 | 10.13 | 9.99% | 53,065,970 |
| Oct 10, 2025 | 8.01 | 9.21 | 7.93 | 9.21 | 9.21 | 10.04% | 98,192,880 |
| Oct 9, 2025 | 8.29 | 8.58 | 8.03 | 8.37 | 8.37 | 7.31% | 139,455,500 |
| Sep 30, 2025 | 7.58 | 8.00 | 7.40 | 7.80 | 7.80 | 2.23% | 83,834,370 |