Xiamen Hexing Packaging Printing Co., Ltd. (SHE:002228)
China
· Delayed Price · Currency is CNY 3.860
+0.070 (1.85%)
Apr 29, 2026, 3:04 PM CST
SHE:002228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.78 | 3.87 | 3.77 | 3.86 | 3.86 | 1.85% | 25,837,517 |
| Apr 28, 2026 | 3.84 | 3.88 | 3.75 | 3.79 | 3.79 | -2.07% | 29,870,200 |
| Apr 27, 2026 | 3.77 | 3.88 | 3.67 | 3.87 | 3.87 | 2.38% | 46,624,200 |
| Apr 24, 2026 | 3.78 | 3.82 | 3.74 | 3.78 | 3.78 | -0.53% | 23,119,040 |
| Apr 23, 2026 | 3.93 | 3.93 | 3.78 | 3.80 | 3.80 | -3.31% | 44,190,900 |
| Apr 22, 2026 | 4.00 | 4.03 | 3.91 | 3.93 | 3.93 | -2.48% | 58,207,400 |
| Apr 21, 2026 | 3.88 | 4.13 | 3.87 | 4.03 | 4.03 | 4.13% | 73,721,620 |
| Apr 20, 2026 | 3.87 | 3.88 | 3.84 | 3.87 | 3.87 | - | 17,704,240 |
| Apr 17, 2026 | 3.94 | 3.94 | 3.84 | 3.87 | 3.87 | -2.03% | 20,194,140 |
| Apr 16, 2026 | 3.90 | 3.95 | 3.86 | 3.95 | 3.95 | 1.54% | 18,568,000 |
| Apr 15, 2026 | 3.88 | 3.91 | 3.85 | 3.89 | 3.89 | 0.26% | 15,109,500 |
| Apr 14, 2026 | 3.91 | 3.92 | 3.81 | 3.88 | 3.88 | - | 16,957,100 |
| Apr 13, 2026 | 3.88 | 3.95 | 3.86 | 3.88 | 3.88 | -0.51% | 14,392,799 |
| Apr 10, 2026 | 3.92 | 3.96 | 3.89 | 3.90 | 3.90 | 0.52% | 14,325,900 |
| Apr 9, 2026 | 3.95 | 3.98 | 3.87 | 3.88 | 3.88 | -2.51% | 18,234,800 |
| Apr 8, 2026 | 3.93 | 3.98 | 3.91 | 3.98 | 3.98 | 2.58% | 24,669,800 |
| Apr 7, 2026 | 3.79 | 3.90 | 3.77 | 3.88 | 3.88 | 2.65% | 22,017,190 |
| Apr 3, 2026 | 3.94 | 3.94 | 3.75 | 3.78 | 3.78 | -4.06% | 25,140,000 |
| Apr 2, 2026 | 3.97 | 4.01 | 3.92 | 3.94 | 3.94 | -0.76% | 18,948,003 |
| Apr 1, 2026 | 3.98 | 4.02 | 3.91 | 3.97 | 3.97 | 0.51% | 22,410,500 |
| Mar 31, 2026 | 3.94 | 4.04 | 3.93 | 3.95 | 3.95 | -0.25% | 22,993,200 |
| Mar 30, 2026 | 3.82 | 3.98 | 3.81 | 3.96 | 3.96 | 1.80% | 27,935,160 |
| Mar 27, 2026 | 3.81 | 3.89 | 3.80 | 3.89 | 3.89 | 1.04% | 18,139,883 |
| Mar 26, 2026 | 3.87 | 3.94 | 3.83 | 3.85 | 3.85 | -1.28% | 19,260,480 |
| Mar 25, 2026 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 2.36% | 23,430,730 |
| Mar 24, 2026 | 3.75 | 3.86 | 3.68 | 3.81 | 3.81 | 3.81% | 29,746,530 |
| Mar 23, 2026 | 3.82 | 3.84 | 3.62 | 3.67 | 3.67 | -5.66% | 31,028,990 |
| Mar 20, 2026 | 3.99 | 4.02 | 3.89 | 3.89 | 3.89 | -2.51% | 23,813,950 |
| Mar 19, 2026 | 4.09 | 4.09 | 3.97 | 3.99 | 3.99 | -2.68% | 21,817,520 |
| Mar 18, 2026 | 4.08 | 4.11 | 4.03 | 4.10 | 4.10 | 0.49% | 17,541,760 |
| Mar 17, 2026 | 4.12 | 4.16 | 4.07 | 4.08 | 4.08 | -0.97% | 19,450,800 |
| Mar 16, 2026 | 4.13 | 4.17 | 4.07 | 4.12 | 4.12 | -0.24% | 16,842,000 |
| Mar 13, 2026 | 4.14 | 4.19 | 4.11 | 4.13 | 4.13 | -0.48% | 19,064,120 |
| Mar 12, 2026 | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -1.66% | 20,929,660 |
| Mar 11, 2026 | 4.24 | 4.27 | 4.20 | 4.22 | 4.22 | -0.71% | 18,106,720 |
| Mar 10, 2026 | 4.28 | 4.29 | 4.23 | 4.25 | 4.25 | 0.24% | 17,453,540 |
| Mar 9, 2026 | 4.26 | 4.27 | 4.15 | 4.24 | 4.24 | -1.17% | 23,637,100 |
| Mar 6, 2026 | 4.19 | 4.30 | 4.19 | 4.29 | 4.29 | 1.90% | 18,818,610 |
| Mar 5, 2026 | 4.24 | 4.29 | 4.20 | 4.21 | 4.21 | 0.96% | 19,985,000 |
| Mar 4, 2026 | 4.15 | 4.23 | 4.12 | 4.17 | 4.17 | -0.48% | 22,971,950 |
| Mar 3, 2026 | 4.38 | 4.40 | 4.18 | 4.19 | 4.19 | -3.46% | 35,286,100 |
| Mar 2, 2026 | 4.46 | 4.48 | 4.30 | 4.34 | 4.34 | -3.98% | 33,898,880 |
| Feb 27, 2026 | 4.45 | 4.53 | 4.44 | 4.52 | 4.52 | 1.12% | 22,036,740 |
| Feb 26, 2026 | 4.58 | 4.60 | 4.45 | 4.47 | 4.47 | -2.19% | 32,888,080 |
| Feb 25, 2026 | 4.53 | 4.61 | 4.52 | 4.57 | 4.57 | 1.33% | 35,318,860 |
| Feb 24, 2026 | 4.45 | 4.52 | 4.44 | 4.51 | 4.51 | 1.58% | 25,163,260 |
| Feb 13, 2026 | 4.43 | 4.49 | 4.41 | 4.44 | 4.44 | 0.45% | 23,633,800 |
| Feb 12, 2026 | 4.45 | 4.50 | 4.42 | 4.42 | 4.42 | -0.90% | 24,810,505 |
| Feb 11, 2026 | 4.49 | 4.52 | 4.46 | 4.46 | 4.46 | -0.67% | 27,222,500 |
| Feb 10, 2026 | 4.50 | 4.51 | 4.44 | 4.49 | 4.49 | -0.22% | 27,280,080 |
| Feb 9, 2026 | 4.51 | 4.54 | 4.47 | 4.50 | 4.50 | 0.67% | 35,837,560 |
| Feb 6, 2026 | 4.42 | 4.52 | 4.39 | 4.47 | 4.47 | -0.22% | 36,751,200 |
| Feb 5, 2026 | 4.44 | 4.54 | 4.40 | 4.48 | 4.48 | 0.67% | 46,951,640 |
| Feb 4, 2026 | 4.36 | 4.45 | 4.35 | 4.45 | 4.45 | 1.60% | 28,752,350 |
| Feb 3, 2026 | 4.35 | 4.39 | 4.32 | 4.38 | 4.38 | 1.39% | 26,698,760 |
| Feb 2, 2026 | 4.39 | 4.44 | 4.31 | 4.32 | 4.32 | -1.59% | 32,310,360 |
| Jan 30, 2026 | 4.37 | 4.44 | 4.33 | 4.39 | 4.39 | 0.46% | 33,131,400 |
| Jan 29, 2026 | 4.42 | 4.47 | 4.34 | 4.37 | 4.37 | -1.35% | 38,424,410 |
| Jan 28, 2026 | 4.50 | 4.54 | 4.42 | 4.43 | 4.43 | -1.99% | 43,862,470 |
| Jan 27, 2026 | 4.57 | 4.61 | 4.47 | 4.52 | 4.52 | -2.16% | 41,404,100 |
| Jan 26, 2026 | 4.76 | 4.77 | 4.54 | 4.62 | 4.62 | -2.94% | 52,787,220 |
| Jan 23, 2026 | 4.68 | 4.76 | 4.63 | 4.76 | 4.76 | 2.37% | 53,806,700 |
| Jan 22, 2026 | 4.56 | 4.65 | 4.55 | 4.65 | 4.65 | 1.53% | 46,833,340 |
| Jan 21, 2026 | 4.52 | 4.58 | 4.47 | 4.58 | 4.58 | 0.88% | 40,360,770 |
| Jan 20, 2026 | 4.61 | 4.62 | 4.51 | 4.54 | 4.54 | -1.09% | 41,953,500 |
| Jan 19, 2026 | 4.44 | 4.60 | 4.42 | 4.59 | 4.59 | 2.68% | 49,030,410 |
| Jan 16, 2026 | 4.56 | 4.57 | 4.44 | 4.47 | 4.47 | -1.76% | 52,466,850 |
| Jan 15, 2026 | 4.69 | 4.69 | 4.52 | 4.55 | 4.55 | -4.41% | 81,919,100 |
| Jan 14, 2026 | 4.71 | 4.86 | 4.66 | 4.76 | 4.76 | 0.85% | 122,116,400 |
| Jan 13, 2026 | 5.02 | 5.09 | 4.70 | 4.72 | 4.72 | -5.79% | 158,256,800 |
| Jan 12, 2026 | 4.78 | 5.23 | 4.78 | 5.01 | 5.01 | 5.47% | 208,793,400 |
| Jan 9, 2026 | 4.67 | 4.76 | 4.65 | 4.75 | 4.75 | 1.93% | 127,625,100 |
| Jan 8, 2026 | 4.67 | 4.75 | 4.61 | 4.66 | 4.66 | -2.31% | 119,991,600 |
| Jan 7, 2026 | 4.71 | 4.90 | 4.62 | 4.77 | 4.67 | 0.21% | 158,586,300 |
| Jan 6, 2026 | 4.58 | 4.86 | 4.56 | 4.76 | 4.66 | 4.62% | 192,935,600 |
| Jan 5, 2026 | 4.52 | 4.64 | 4.51 | 4.55 | 4.45 | -1.52% | 151,721,800 |
| Dec 31, 2025 | 4.93 | 4.99 | 4.62 | 4.62 | 4.52 | -9.94% | 326,032,600 |
| Dec 30, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | -10.00% | 20,462,700 |
| Dec 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | -9.95% | 19,826,900 |
| Dec 26, 2025 | 6.49 | 6.70 | 5.90 | 6.33 | 6.20 | -3.36% | 387,738,300 |
| Dec 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | 10.08% | 13,835,360 |
| Dec 24, 2025 | 5.69 | 5.95 | 5.55 | 5.95 | 5.83 | 9.98% | 93,121,940 |
| Dec 23, 2025 | 5.16 | 5.41 | 5.05 | 5.41 | 5.30 | 9.96% | 156,436,300 |
| Dec 22, 2025 | 4.79 | 4.92 | 4.70 | 4.92 | 4.82 | 10.07% | 157,568,900 |
| Dec 19, 2025 | 4.09 | 4.50 | 4.09 | 4.47 | 4.38 | 9.29% | 129,277,200 |
| Dec 18, 2025 | 3.93 | 4.20 | 3.90 | 4.09 | 4.00 | 2.51% | 73,223,460 |
| Dec 17, 2025 | 3.96 | 4.10 | 3.85 | 3.99 | 3.91 | 1.79% | 60,937,420 |
| Dec 16, 2025 | 4.12 | 4.16 | 3.89 | 3.92 | 3.84 | -4.85% | 90,342,320 |
| Dec 15, 2025 | 4.35 | 4.50 | 4.05 | 4.12 | 4.03 | -7.83% | 115,495,000 |
| Dec 12, 2025 | 4.66 | 4.71 | 4.45 | 4.47 | 4.38 | -6.68% | 122,363,600 |
| Dec 11, 2025 | 4.55 | 4.87 | 4.42 | 4.79 | 4.69 | 3.68% | 172,692,600 |
| Dec 10, 2025 | 4.67 | 5.17 | 4.59 | 4.62 | 4.52 | -1.91% | 170,650,900 |
| Dec 9, 2025 | 4.60 | 4.82 | 4.57 | 4.71 | 4.61 | 1.95% | 176,332,700 |
| Dec 8, 2025 | 4.93 | 4.99 | 4.58 | 4.62 | 4.52 | -2.12% | 256,284,300 |
| Dec 5, 2025 | 4.17 | 4.72 | 4.12 | 4.72 | 4.62 | 10.02% | 182,962,300 |
| Dec 4, 2025 | 4.32 | 4.50 | 4.20 | 4.29 | 4.20 | -2.94% | 120,358,200 |
| Dec 3, 2025 | 4.22 | 4.48 | 4.18 | 4.42 | 4.33 | 3.03% | 142,001,900 |
| Dec 2, 2025 | 4.10 | 4.35 | 4.04 | 4.29 | 4.20 | 2.88% | 123,161,000 |
| Dec 1, 2025 | 4.28 | 4.29 | 4.14 | 4.17 | 4.08 | -1.65% | 85,252,070 |
| Nov 28, 2025 | 4.12 | 4.27 | 3.97 | 4.24 | 4.15 | 2.17% | 107,548,800 |