Huaming Electric Power Equipment Co., Ltd. (SHE:002270)
China
· Delayed Price · Currency is CNY 36.65
-0.24 (-0.65%)
Mar 9, 2026, 3:04 PM CST
SHE:002270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.02 | 38.01 | 35.80 | 36.89 | 36.89 | 1.63% | 35,376,020 |
| Mar 5, 2026 | 35.47 | 36.60 | 35.30 | 36.30 | 36.30 | 4.37% | 24,451,084 |
| Mar 4, 2026 | 33.39 | 36.08 | 33.39 | 34.78 | 34.78 | 2.96% | 27,037,750 |
| Mar 3, 2026 | 35.43 | 35.43 | 33.66 | 33.78 | 33.78 | -5.46% | 20,490,057 |
| Mar 2, 2026 | 33.05 | 35.99 | 32.88 | 35.73 | 35.73 | 6.34% | 30,457,850 |
| Feb 27, 2026 | 35.00 | 35.00 | 33.01 | 33.60 | 33.60 | -5.17% | 22,915,920 |
| Feb 26, 2026 | 34.00 | 35.76 | 33.50 | 35.43 | 35.43 | 3.84% | 25,650,360 |
| Feb 25, 2026 | 33.58 | 34.57 | 32.84 | 34.12 | 34.12 | 1.82% | 17,542,827 |
| Feb 24, 2026 | 33.99 | 34.30 | 33.15 | 33.51 | 33.51 | -0.95% | 18,022,680 |
| Feb 13, 2026 | 34.50 | 34.80 | 33.68 | 33.83 | 33.83 | -3.26% | 15,354,630 |
| Feb 12, 2026 | 34.42 | 35.55 | 33.75 | 34.97 | 34.97 | 0.63% | 28,565,120 |
| Feb 11, 2026 | 32.55 | 34.75 | 32.55 | 34.75 | 34.75 | 10.00% | 28,975,520 |
| Feb 10, 2026 | 31.14 | 31.66 | 30.28 | 31.59 | 31.59 | 1.48% | 12,060,070 |
| Feb 9, 2026 | 30.28 | 31.79 | 30.10 | 31.13 | 31.13 | 4.43% | 13,799,950 |
| Feb 6, 2026 | 29.65 | 30.44 | 29.50 | 29.81 | 29.81 | -0.43% | 9,385,563 |
| Feb 5, 2026 | 31.50 | 31.51 | 29.68 | 29.94 | 29.94 | -6.03% | 17,734,250 |
| Feb 4, 2026 | 31.42 | 32.78 | 31.11 | 31.86 | 31.86 | 1.43% | 21,563,570 |
| Feb 3, 2026 | 29.99 | 31.48 | 29.89 | 31.41 | 31.41 | 4.87% | 20,335,050 |
| Feb 2, 2026 | 30.70 | 30.96 | 29.88 | 29.95 | 29.95 | 0.57% | 20,445,070 |
| Jan 30, 2026 | 30.68 | 30.86 | 29.64 | 29.78 | 29.78 | -3.34% | 15,643,502 |
| Jan 29, 2026 | 30.50 | 31.38 | 30.30 | 30.81 | 30.81 | 0.85% | 20,572,332 |
| Jan 28, 2026 | 30.67 | 30.95 | 30.10 | 30.55 | 30.55 | -0.33% | 14,394,090 |
| Jan 27, 2026 | 30.80 | 31.25 | 30.15 | 30.65 | 30.65 | -1.38% | 16,262,150 |
| Jan 26, 2026 | 31.18 | 31.88 | 30.89 | 31.08 | 31.08 | -0.96% | 23,428,310 |
| Jan 23, 2026 | 31.68 | 32.35 | 31.08 | 31.38 | 31.38 | -1.72% | 24,532,010 |
| Jan 22, 2026 | 33.71 | 33.76 | 31.61 | 31.93 | 31.93 | -4.52% | 25,482,440 |
| Jan 21, 2026 | 33.51 | 34.34 | 32.59 | 33.44 | 33.44 | -2.22% | 32,928,100 |
| Jan 20, 2026 | 34.70 | 35.47 | 33.73 | 34.20 | 34.20 | 5.26% | 43,619,010 |
| Jan 19, 2026 | 30.00 | 32.49 | 29.63 | 32.49 | 32.49 | 9.99% | 16,088,570 |
| Jan 16, 2026 | 29.14 | 30.26 | 28.81 | 29.54 | 29.54 | 6.64% | 30,508,854 |
| Jan 15, 2026 | 27.00 | 27.96 | 27.00 | 27.70 | 27.70 | 2.94% | 18,892,720 |
| Jan 14, 2026 | 28.51 | 28.51 | 26.66 | 26.91 | 26.91 | -4.84% | 27,920,740 |
| Jan 13, 2026 | 27.23 | 29.48 | 26.60 | 28.28 | 28.28 | 3.32% | 21,819,769 |
| Jan 12, 2026 | 27.50 | 27.84 | 26.88 | 27.37 | 27.37 | -0.91% | 11,511,350 |
| Jan 9, 2026 | 26.90 | 27.75 | 26.74 | 27.62 | 27.62 | 2.22% | 9,158,157 |
| Jan 8, 2026 | 27.04 | 27.48 | 26.66 | 27.02 | 27.02 | 1.12% | 11,773,800 |
| Jan 7, 2026 | 25.97 | 27.15 | 25.96 | 26.72 | 26.72 | 3.13% | 11,993,470 |
| Jan 6, 2026 | 25.63 | 26.10 | 25.55 | 25.91 | 25.91 | 1.09% | 8,152,750 |
| Jan 5, 2026 | 25.05 | 25.95 | 25.05 | 25.63 | 25.63 | 2.36% | 8,358,750 |
| Dec 31, 2025 | 25.60 | 25.63 | 24.95 | 25.04 | 25.04 | -0.99% | 5,334,772 |
| Dec 30, 2025 | 26.14 | 26.16 | 25.24 | 25.29 | 25.29 | -3.29% | 9,071,232 |
| Dec 29, 2025 | 25.65 | 26.74 | 25.55 | 26.15 | 26.15 | 2.11% | 12,152,320 |
| Dec 26, 2025 | 25.70 | 25.80 | 25.30 | 25.61 | 25.61 | -0.47% | 6,374,613 |
| Dec 25, 2025 | 25.78 | 25.90 | 25.58 | 25.73 | 25.73 | -0.46% | 5,617,700 |
| Dec 24, 2025 | 26.01 | 26.08 | 25.46 | 25.85 | 25.85 | -1.03% | 8,622,900 |
| Dec 23, 2025 | 25.63 | 26.26 | 25.23 | 26.12 | 26.12 | 1.91% | 10,993,454 |
| Dec 22, 2025 | 25.33 | 25.78 | 25.20 | 25.63 | 25.63 | 1.50% | 7,959,700 |
| Dec 19, 2025 | 25.08 | 25.70 | 25.08 | 25.25 | 25.25 | 1.00% | 7,607,241 |
| Dec 18, 2025 | 24.90 | 25.25 | 24.76 | 25.00 | 25.00 | -0.99% | 8,190,255 |
| Dec 17, 2025 | 24.99 | 25.45 | 24.41 | 25.25 | 25.25 | 0.44% | 8,428,584 |
| Dec 16, 2025 | 25.15 | 25.36 | 24.73 | 25.14 | 25.14 | -0.75% | 9,265,312 |
| Dec 15, 2025 | 25.51 | 25.93 | 25.22 | 25.33 | 25.33 | -0.12% | 11,253,450 |
| Dec 12, 2025 | 24.59 | 25.66 | 24.41 | 25.36 | 25.36 | 3.47% | 15,308,150 |
| Dec 11, 2025 | 24.72 | 25.32 | 24.43 | 24.51 | 24.51 | -0.73% | 8,527,663 |
| Dec 10, 2025 | 24.63 | 24.76 | 24.12 | 24.69 | 24.69 | -0.04% | 6,405,000 |
| Dec 9, 2025 | 25.20 | 25.46 | 24.51 | 24.70 | 24.70 | -2.14% | 9,699,309 |
| Dec 8, 2025 | 25.40 | 25.52 | 25.00 | 25.24 | 25.24 | -0.63% | 10,023,880 |
| Dec 5, 2025 | 24.76 | 25.40 | 24.45 | 25.40 | 25.40 | 3.38% | 11,013,270 |
| Dec 4, 2025 | 24.40 | 24.80 | 24.33 | 24.57 | 24.57 | 0.33% | 6,313,739 |
| Dec 3, 2025 | 24.16 | 24.58 | 23.98 | 24.49 | 24.49 | 1.41% | 6,414,733 |
| Dec 2, 2025 | 24.39 | 24.40 | 23.97 | 24.15 | 24.15 | -1.55% | 4,876,673 |
| Dec 1, 2025 | 24.70 | 24.88 | 24.43 | 24.53 | 24.53 | -0.61% | 7,319,705 |
| Nov 28, 2025 | 24.20 | 24.78 | 24.05 | 24.68 | 24.68 | 1.98% | 6,720,193 |
| Nov 27, 2025 | 24.15 | 24.95 | 24.13 | 24.20 | 24.20 | 0.21% | 6,851,905 |
| Nov 26, 2025 | 24.35 | 24.54 | 24.00 | 24.15 | 24.15 | -0.58% | 7,098,021 |
| Nov 25, 2025 | 24.44 | 24.89 | 24.26 | 24.29 | 24.29 | -0.82% | 8,921,613 |
| Nov 24, 2025 | 24.42 | 24.56 | 24.04 | 24.49 | 24.29 | 1.16% | 6,637,317 |
| Nov 21, 2025 | 25.04 | 25.16 | 24.04 | 24.21 | 24.01 | -4.00% | 12,423,100 |
| Nov 20, 2025 | 25.42 | 25.88 | 25.10 | 25.22 | 25.01 | 0.08% | 9,060,092 |
| Nov 19, 2025 | 25.40 | 25.67 | 25.02 | 25.20 | 24.99 | -0.94% | 8,615,446 |
| Nov 18, 2025 | 25.50 | 26.01 | 25.23 | 25.44 | 25.23 | -0.24% | 11,764,670 |
| Nov 17, 2025 | 25.87 | 26.02 | 25.30 | 25.50 | 25.29 | -2.19% | 12,759,800 |
| Nov 14, 2025 | 26.28 | 26.55 | 25.88 | 26.07 | 25.86 | -2.51% | 10,457,370 |
| Nov 13, 2025 | 26.59 | 27.16 | 26.05 | 26.74 | 26.52 | -1.26% | 14,602,640 |
| Nov 12, 2025 | 26.38 | 27.08 | 25.77 | 27.08 | 26.86 | 2.65% | 20,263,830 |
| Nov 11, 2025 | 27.19 | 27.25 | 26.00 | 26.38 | 26.16 | -3.72% | 22,182,540 |
| Nov 10, 2025 | 27.73 | 28.52 | 26.80 | 27.40 | 27.18 | -2.84% | 28,004,640 |
| Nov 7, 2025 | 27.41 | 28.87 | 27.20 | 28.20 | 27.97 | 2.88% | 33,849,000 |
| Nov 6, 2025 | 26.98 | 29.00 | 26.55 | 27.41 | 27.19 | 1.90% | 38,997,320 |
| Nov 5, 2025 | 25.40 | 27.52 | 25.30 | 26.90 | 26.68 | 3.38% | 31,853,560 |
| Nov 4, 2025 | 26.21 | 27.48 | 25.92 | 26.02 | 25.81 | -0.38% | 21,925,260 |
| Nov 3, 2025 | 26.01 | 27.18 | 25.37 | 26.12 | 25.91 | 0.08% | 20,198,680 |
| Oct 31, 2025 | 26.78 | 27.05 | 26.02 | 26.10 | 25.89 | -3.15% | 15,050,050 |
| Oct 30, 2025 | 27.55 | 28.55 | 26.77 | 26.95 | 26.73 | -0.26% | 32,091,900 |
| Oct 29, 2025 | 24.49 | 27.02 | 24.42 | 27.02 | 26.80 | 10.02% | 19,028,450 |
| Oct 28, 2025 | 24.80 | 24.90 | 24.30 | 24.56 | 24.36 | -1.68% | 9,510,018 |
| Oct 27, 2025 | 24.90 | 25.35 | 24.12 | 24.98 | 24.78 | 0.85% | 15,206,140 |
| Oct 24, 2025 | 24.00 | 24.99 | 23.88 | 24.77 | 24.57 | 2.69% | 16,696,300 |
| Oct 23, 2025 | 23.20 | 24.27 | 22.86 | 24.12 | 23.92 | 3.65% | 15,066,240 |
| Oct 22, 2025 | 23.81 | 24.00 | 23.20 | 23.27 | 23.08 | -4.59% | 13,386,040 |
| Oct 21, 2025 | 22.86 | 24.98 | 22.76 | 24.39 | 24.19 | 6.51% | 23,663,920 |
| Oct 20, 2025 | 22.61 | 23.50 | 22.37 | 22.90 | 22.71 | 0.97% | 24,181,480 |
| Oct 17, 2025 | 24.51 | 24.67 | 22.68 | 22.68 | 22.49 | -10.00% | 30,566,340 |
| Oct 16, 2025 | 23.28 | 25.60 | 22.70 | 25.20 | 24.99 | 8.29% | 36,912,730 |
| Oct 15, 2025 | 22.18 | 23.50 | 21.71 | 23.27 | 23.08 | 4.73% | 26,269,470 |
| Oct 14, 2025 | 21.50 | 22.66 | 21.30 | 22.22 | 22.04 | 3.54% | 22,360,610 |
| Oct 13, 2025 | 20.86 | 22.32 | 20.81 | 21.46 | 21.28 | -0.79% | 14,562,030 |
| Oct 10, 2025 | 20.90 | 22.28 | 20.66 | 21.63 | 21.45 | 4.75% | 20,536,690 |
| Oct 9, 2025 | 19.84 | 20.68 | 19.65 | 20.65 | 20.48 | 4.24% | 13,300,890 |
| Sep 30, 2025 | 19.59 | 20.04 | 19.47 | 19.81 | 19.65 | 1.07% | 7,582,901 |