Skip to main content
Huaming Power Equipment Co.,Ltd (SHE:002270)
China flag China · Delayed Price · Currency is CNY
25.50
-0.05 (-0.20%)
Apr 29, 2026, 3:04 PM CST

SHE:002270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.8027.8024.6325.36--0.74%16,218,815
Apr 28, 202626.5526.7625.3525.5525.55-4.27%26,276,310
Apr 27, 202626.5026.9225.1726.6926.69-3.26%35,597,378
Apr 24, 202627.8028.3627.3727.5927.59-1.46%11,836,622
Apr 23, 202628.4529.2627.4628.0028.00-0.74%16,770,410
Apr 22, 202626.9528.7426.9528.2128.213.94%20,868,570
Apr 21, 202627.7927.8526.8027.1427.14-2.20%18,986,600
Apr 20, 202627.5227.8827.1627.7527.750.62%12,168,710
Apr 17, 202627.5727.7027.1127.5827.58-0.29%10,486,481
Apr 16, 202627.8627.9527.0327.6627.66-0.22%13,820,500
Apr 15, 202626.9528.1326.9527.7227.723.63%21,088,360
Apr 14, 202627.7727.8526.5526.7526.75-2.23%20,942,480
Apr 13, 202627.7728.1627.2827.3627.36-2.98%14,658,120
Apr 10, 202628.4328.7028.1228.2028.200.82%10,186,780
Apr 9, 202628.0028.4827.8327.9727.97-1.55%11,767,900
Apr 8, 202627.5028.4527.1028.4128.417.61%18,849,360
Apr 7, 202626.2826.5126.0126.4026.400.11%6,671,122
Apr 3, 202627.3227.3326.3026.3726.37-2.69%9,585,492
Apr 2, 202627.3527.9026.9027.1027.10-1.31%8,735,148
Apr 1, 202627.4627.6427.0727.4627.461.48%13,970,520
Mar 31, 202627.3527.7426.9027.0627.06-0.84%8,886,118
Mar 30, 202627.1027.4526.7027.2927.29-0.55%10,251,260
Mar 27, 202626.8327.8026.6327.4427.441.25%10,638,868
Mar 26, 202627.6027.7327.0127.1027.10-2.17%11,308,430
Mar 25, 202627.1028.2727.0327.7027.702.86%22,048,680
Mar 24, 202627.0627.1826.0726.9326.931.32%22,027,506
Mar 23, 202626.7727.5926.2026.5826.58-2.21%26,881,528
Mar 20, 202628.5628.7127.1027.1827.18-4.43%24,950,058
Mar 19, 202629.5029.6228.2328.4428.44-5.45%31,431,961
Mar 18, 202630.3030.7629.8830.0830.08-0.13%15,087,230
Mar 17, 202630.9531.4930.0430.1230.12-2.21%21,922,402
Mar 16, 202631.5831.7730.2730.8030.80-2.99%17,947,700
Mar 13, 202632.8033.2231.5231.7531.75-4.43%24,770,110
Mar 12, 202636.1036.2233.2033.2233.22-9.04%30,176,660
Mar 11, 202637.4037.6535.8036.5236.52-3.13%19,183,901
Mar 10, 202636.5837.8235.9937.7037.702.86%20,709,170
Mar 9, 202635.8237.5835.5836.6536.65-0.65%24,163,980
Mar 6, 202636.0238.0135.8036.8936.891.63%35,376,020
Mar 5, 202635.4736.6035.3036.3036.304.37%24,451,084
Mar 4, 202633.3936.0833.3934.7834.782.96%27,037,750
Mar 3, 202635.4335.4333.6633.7833.78-5.46%20,490,057
Mar 2, 202633.0535.9932.8835.7335.736.34%30,457,850
Feb 27, 202635.0035.0033.0133.6033.60-5.17%22,915,920
Feb 26, 202634.0035.7633.5035.4335.433.84%25,650,360
Feb 25, 202633.5834.5732.8434.1234.121.82%17,542,827
Feb 24, 202633.9934.3033.1533.5133.51-0.95%18,022,680
Feb 13, 202634.5034.8033.6833.8333.83-3.26%15,354,630
Feb 12, 202634.4235.5533.7534.9734.970.63%28,565,120
Feb 11, 202632.5534.7532.5534.7534.7510.00%28,975,520
Feb 10, 202631.1431.6630.2831.5931.591.48%12,060,070
Feb 9, 202630.2831.7930.1031.1331.134.43%13,799,950
Feb 6, 202629.6530.4429.5029.8129.81-0.43%9,385,563
Feb 5, 202631.5031.5129.6829.9429.94-6.03%17,734,250
Feb 4, 202631.4232.7831.1131.8631.861.43%21,563,570
Feb 3, 202629.9931.4829.8931.4131.414.87%20,335,050
Feb 2, 202630.7030.9629.8829.9529.950.57%20,445,070
Jan 30, 202630.6830.8629.6429.7829.78-3.34%15,643,502
Jan 29, 202630.5031.3830.3030.8130.810.85%20,572,332
Jan 28, 202630.6730.9530.1030.5530.55-0.33%14,394,090
Jan 27, 202630.8031.2530.1530.6530.65-1.38%16,262,150
Jan 26, 202631.1831.8830.8931.0831.08-0.96%23,428,310
Jan 23, 202631.6832.3531.0831.3831.38-1.72%24,532,010
Jan 22, 202633.7133.7631.6131.9331.93-4.52%25,482,440
Jan 21, 202633.5134.3432.5933.4433.44-2.22%32,928,100
Jan 20, 202634.7035.4733.7334.2034.205.26%43,619,010
Jan 19, 202630.0032.4929.6332.4932.499.99%16,088,570
Jan 16, 202629.1430.2628.8129.5429.546.64%30,508,854
Jan 15, 202627.0027.9627.0027.7027.702.94%18,892,720
Jan 14, 202628.5128.5126.6626.9126.91-4.84%27,920,740
Jan 13, 202627.2329.4826.6028.2828.283.32%21,819,769
Jan 12, 202627.5027.8426.8827.3727.37-0.91%11,511,350
Jan 9, 202626.9027.7526.7427.6227.622.22%9,158,157
Jan 8, 202627.0427.4826.6627.0227.021.12%11,773,800
Jan 7, 202625.9727.1525.9626.7226.723.13%11,993,470
Jan 6, 202625.6326.1025.5525.9125.911.09%8,152,750
Jan 5, 202625.0525.9525.0525.6325.632.36%8,358,750
Dec 31, 202525.6025.6324.9525.0425.04-0.99%5,334,772
Dec 30, 202526.1426.1625.2425.2925.29-3.29%9,071,232
Dec 29, 202525.6526.7425.5526.1526.152.11%12,152,320
Dec 26, 202525.7025.8025.3025.6125.61-0.47%6,374,613
Dec 25, 202525.7825.9025.5825.7325.73-0.46%5,617,700
Dec 24, 202526.0126.0825.4625.8525.85-1.03%8,622,900
Dec 23, 202525.6326.2625.2326.1226.121.91%10,993,454
Dec 22, 202525.3325.7825.2025.6325.631.50%7,959,700
Dec 19, 202525.0825.7025.0825.2525.251.00%7,607,241
Dec 18, 202524.9025.2524.7625.0025.00-0.99%8,190,255
Dec 17, 202524.9925.4524.4125.2525.250.44%8,428,584
Dec 16, 202525.1525.3624.7325.1425.14-0.75%9,265,312
Dec 15, 202525.5125.9325.2225.3325.33-0.12%11,253,450
Dec 12, 202524.5925.6624.4125.3625.363.47%15,308,150
Dec 11, 202524.7225.3224.4324.5124.51-0.73%8,527,663
Dec 10, 202524.6324.7624.1224.6924.69-0.04%6,405,000
Dec 9, 202525.2025.4624.5124.7024.70-2.14%9,699,309
Dec 8, 202525.4025.5225.0025.2425.24-0.63%10,023,880
Dec 5, 202524.7625.4024.4525.4025.403.38%11,013,270
Dec 4, 202524.4024.8024.3324.5724.570.33%6,313,739
Dec 3, 202524.1624.5823.9824.4924.491.41%6,414,733
Dec 2, 202524.3924.4023.9724.1524.15-1.55%4,876,673
Dec 1, 202524.7024.8824.4324.5324.53-0.61%7,319,705
Nov 28, 202524.2024.7824.0524.6824.681.98%6,720,193