Shenzhen Hemei Group Co.,LTD. (SHE:002356)
China
· Delayed Price · Currency is CNY 3.300
-0.010 (-0.30%)
Apr 30, 2026, 2:46 PM CST
SHE:002356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.32 | 3.38 | 3.28 | 3.29 | - | -0.60% | 21,459,200 |
| Apr 29, 2026 | 3.28 | 3.37 | 3.21 | 3.31 | 3.31 | -1.19% | 42,081,520 |
| Apr 28, 2026 | 3.34 | 3.42 | 3.29 | 3.35 | 3.35 | - | 35,539,640 |
| Apr 27, 2026 | 3.32 | 3.37 | 3.24 | 3.35 | 3.35 | 0.90% | 29,325,510 |
| Apr 24, 2026 | 3.32 | 3.36 | 3.29 | 3.32 | 3.32 | -0.60% | 24,246,200 |
| Apr 23, 2026 | 3.40 | 3.43 | 3.33 | 3.34 | 3.34 | -1.76% | 28,728,450 |
| Apr 22, 2026 | 3.43 | 3.43 | 3.36 | 3.40 | 3.40 | -1.45% | 28,738,390 |
| Apr 21, 2026 | 3.46 | 3.51 | 3.41 | 3.45 | 3.45 | -0.86% | 30,340,060 |
| Apr 20, 2026 | 3.49 | 3.51 | 3.43 | 3.48 | 3.48 | 0.87% | 30,732,400 |
| Apr 17, 2026 | 3.46 | 3.48 | 3.40 | 3.45 | 3.45 | -0.58% | 27,395,400 |
| Apr 16, 2026 | 3.43 | 3.47 | 3.39 | 3.47 | 3.47 | 1.46% | 24,921,200 |
| Apr 15, 2026 | 3.51 | 3.52 | 3.41 | 3.42 | 3.42 | -2.01% | 27,206,000 |
| Apr 14, 2026 | 3.52 | 3.53 | 3.45 | 3.49 | 3.49 | -0.29% | 27,228,500 |
| Apr 13, 2026 | 3.46 | 3.51 | 3.45 | 3.50 | 3.50 | 0.57% | 24,137,250 |
| Apr 10, 2026 | 3.46 | 3.53 | 3.44 | 3.48 | 3.48 | 1.16% | 32,252,200 |
| Apr 9, 2026 | 3.45 | 3.51 | 3.41 | 3.44 | 3.44 | -0.86% | 35,498,900 |
| Apr 8, 2026 | 3.44 | 3.47 | 3.38 | 3.47 | 3.47 | 2.97% | 34,902,320 |
| Apr 7, 2026 | 3.28 | 3.38 | 3.26 | 3.37 | 3.37 | 3.69% | 37,006,480 |
| Apr 3, 2026 | 3.40 | 3.43 | 3.24 | 3.25 | 3.25 | -4.41% | 34,638,900 |
| Apr 2, 2026 | 3.51 | 3.54 | 3.38 | 3.40 | 3.40 | -3.95% | 37,410,500 |
| Apr 1, 2026 | 3.56 | 3.58 | 3.50 | 3.54 | 3.54 | 1.43% | 27,201,500 |
| Mar 31, 2026 | 3.58 | 3.63 | 3.49 | 3.49 | 3.49 | -2.79% | 30,917,300 |
| Mar 30, 2026 | 3.56 | 3.60 | 3.49 | 3.59 | 3.59 | -0.28% | 28,801,910 |
| Mar 27, 2026 | 3.49 | 3.62 | 3.47 | 3.60 | 3.60 | 1.41% | 32,961,250 |
| Mar 26, 2026 | 3.63 | 3.69 | 3.52 | 3.55 | 3.55 | -2.74% | 41,010,950 |
| Mar 25, 2026 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | 0.27% | 46,608,670 |
| Mar 24, 2026 | 3.64 | 3.66 | 3.49 | 3.64 | 3.64 | 1.39% | 52,280,840 |
| Mar 23, 2026 | 3.57 | 3.73 | 3.46 | 3.59 | 3.59 | -2.18% | 63,467,600 |
| Mar 20, 2026 | 3.89 | 3.92 | 3.65 | 3.67 | 3.67 | -6.62% | 86,096,490 |
| Mar 19, 2026 | 4.01 | 4.15 | 3.88 | 3.93 | 3.93 | -2.96% | 84,168,480 |
| Mar 18, 2026 | 4.25 | 4.50 | 3.97 | 4.05 | 4.05 | -4.71% | 127,592,900 |
| Mar 17, 2026 | 4.54 | 4.54 | 4.25 | 4.25 | 4.25 | -7.21% | 154,324,700 |
| Mar 16, 2026 | 4.55 | 4.67 | 4.45 | 4.58 | 4.58 | 1.78% | 132,194,100 |
| Mar 13, 2026 | 4.31 | 4.71 | 4.31 | 4.50 | 4.50 | 5.14% | 202,594,800 |
| Mar 12, 2026 | 4.48 | 4.61 | 4.28 | 4.28 | 4.28 | -3.17% | 95,026,800 |
| Mar 11, 2026 | 4.50 | 4.55 | 4.40 | 4.42 | 4.42 | -1.34% | 86,070,600 |
| Mar 10, 2026 | 4.41 | 4.57 | 4.38 | 4.48 | 4.48 | 2.05% | 88,149,015 |
| Mar 9, 2026 | 4.53 | 4.69 | 4.38 | 4.39 | 4.39 | -0.68% | 112,237,800 |
| Mar 6, 2026 | 4.43 | 4.50 | 4.34 | 4.42 | 4.42 | -0.23% | 84,861,500 |
| Mar 5, 2026 | 4.44 | 4.53 | 4.32 | 4.43 | 4.43 | 1.61% | 116,156,750 |
| Mar 4, 2026 | 4.40 | 4.51 | 4.15 | 4.36 | 4.36 | -2.90% | 145,306,600 |
| Mar 3, 2026 | 4.66 | 4.86 | 4.41 | 4.49 | 4.49 | -3.23% | 264,130,400 |
| Mar 2, 2026 | 4.27 | 4.64 | 4.18 | 4.64 | 4.64 | 9.95% | 169,787,800 |
| Feb 27, 2026 | 3.84 | 4.22 | 3.82 | 4.22 | 4.22 | 9.90% | 130,305,900 |
| Feb 26, 2026 | 3.91 | 3.93 | 3.84 | 3.84 | 3.84 | -1.79% | 31,230,790 |
| Feb 25, 2026 | 3.89 | 3.95 | 3.88 | 3.91 | 3.91 | 0.26% | 26,637,900 |
| Feb 24, 2026 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | 2.09% | 30,513,640 |
| Feb 13, 2026 | 3.85 | 3.89 | 3.81 | 3.82 | 3.82 | -0.78% | 22,561,114 |
| Feb 12, 2026 | 3.92 | 3.94 | 3.85 | 3.85 | 3.85 | -2.28% | 33,083,450 |
| Feb 11, 2026 | 3.91 | 3.96 | 3.87 | 3.94 | 3.94 | 0.77% | 33,013,899 |
| Feb 10, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -1.76% | 35,683,290 |
| Feb 9, 2026 | 3.98 | 4.01 | 3.93 | 3.98 | 3.98 | 0.76% | 36,481,830 |
| Feb 6, 2026 | 3.96 | 3.99 | 3.91 | 3.95 | 3.95 | -1.25% | 41,388,600 |
| Feb 5, 2026 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | -2.91% | 56,409,300 |
| Feb 4, 2026 | 3.92 | 4.29 | 3.89 | 4.12 | 4.12 | 5.10% | 108,822,700 |
| Feb 3, 2026 | 3.90 | 3.94 | 3.86 | 3.92 | 3.92 | 1.55% | 32,398,300 |
| Feb 2, 2026 | 3.98 | 4.03 | 3.86 | 3.86 | 3.86 | -3.98% | 43,908,800 |
| Jan 30, 2026 | 4.01 | 4.08 | 3.95 | 4.02 | 4.02 | -0.74% | 47,987,010 |
| Jan 29, 2026 | 4.13 | 4.15 | 4.05 | 4.05 | 4.05 | -2.17% | 51,164,550 |
| Jan 28, 2026 | 4.21 | 4.28 | 4.13 | 4.14 | 4.14 | -1.90% | 44,030,200 |
| Jan 27, 2026 | 4.18 | 4.24 | 4.07 | 4.22 | 4.22 | 0.72% | 47,236,650 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.13 | 4.19 | 4.19 | -3.68% | 68,886,040 |
| Jan 23, 2026 | 4.40 | 4.42 | 4.27 | 4.35 | 4.35 | -2.03% | 80,078,850 |
| Jan 22, 2026 | 4.34 | 4.50 | 4.30 | 4.44 | 4.44 | 3.26% | 93,217,020 |
| Jan 21, 2026 | 4.36 | 4.42 | 4.21 | 4.30 | 4.30 | -2.27% | 70,178,620 |
| Jan 20, 2026 | 4.29 | 4.43 | 4.24 | 4.40 | 4.40 | 2.33% | 93,278,230 |
| Jan 19, 2026 | 4.15 | 4.36 | 4.11 | 4.30 | 4.30 | 2.63% | 89,018,910 |
| Jan 16, 2026 | 4.10 | 4.36 | 4.03 | 4.19 | 4.19 | 2.95% | 107,933,800 |
| Jan 15, 2026 | 4.21 | 4.22 | 4.03 | 4.07 | 4.07 | -4.24% | 72,846,810 |
| Jan 14, 2026 | 4.13 | 4.40 | 4.10 | 4.25 | 4.25 | 2.91% | 112,541,600 |
| Jan 13, 2026 | 4.17 | 4.26 | 4.07 | 4.13 | 4.13 | -0.48% | 89,139,780 |
| Jan 12, 2026 | 4.11 | 4.15 | 4.08 | 4.15 | 4.15 | 1.22% | 73,605,700 |
| Jan 9, 2026 | 4.08 | 4.12 | 4.02 | 4.10 | 4.10 | 0.49% | 65,968,770 |
| Jan 8, 2026 | 3.96 | 4.09 | 3.94 | 4.08 | 4.08 | 2.00% | 66,644,700 |
| Jan 7, 2026 | 3.97 | 4.08 | 3.95 | 4.00 | 4.00 | 0.76% | 63,454,204 |
| Jan 6, 2026 | 3.96 | 4.05 | 3.92 | 3.97 | 3.97 | - | 65,224,900 |
| Jan 5, 2026 | 3.95 | 3.97 | 3.89 | 3.97 | 3.97 | 0.25% | 47,848,050 |
| Dec 31, 2025 | 4.04 | 4.05 | 3.94 | 3.96 | 3.96 | -1.74% | 43,665,100 |
| Dec 30, 2025 | 4.15 | 4.16 | 4.00 | 4.03 | 4.03 | -2.66% | 59,955,030 |
| Dec 29, 2025 | 4.23 | 4.25 | 4.11 | 4.14 | 4.14 | -2.13% | 66,078,600 |
| Dec 26, 2025 | 4.23 | 4.33 | 4.15 | 4.23 | 4.23 | 0.24% | 144,110,700 |
| Dec 25, 2025 | 3.84 | 4.22 | 3.81 | 4.22 | 4.22 | 9.90% | 126,490,200 |
| Dec 24, 2025 | 3.85 | 3.88 | 3.82 | 3.84 | 3.84 | -0.78% | 39,640,812 |
| Dec 23, 2025 | 3.98 | 3.99 | 3.85 | 3.87 | 3.87 | -3.49% | 69,000,000 |
| Dec 22, 2025 | 4.00 | 4.10 | 3.96 | 4.01 | 4.01 | - | 64,063,140 |
| Dec 19, 2025 | 4.02 | 4.07 | 3.95 | 4.01 | 4.01 | - | 53,919,500 |
| Dec 18, 2025 | 4.01 | 4.12 | 3.99 | 4.01 | 4.01 | -0.99% | 44,825,950 |
| Dec 17, 2025 | 4.11 | 4.14 | 3.98 | 4.05 | 4.05 | -2.17% | 76,409,000 |
| Dec 16, 2025 | 4.13 | 4.30 | 4.08 | 4.14 | 4.14 | -0.48% | 95,362,140 |
| Dec 15, 2025 | 3.98 | 4.36 | 3.94 | 4.16 | 4.16 | 5.05% | 128,160,900 |
| Dec 12, 2025 | 4.07 | 4.10 | 3.90 | 3.96 | 3.96 | -1.00% | 72,590,880 |
| Dec 11, 2025 | 4.10 | 4.18 | 3.99 | 4.00 | 4.00 | -4.08% | 89,077,450 |
| Dec 10, 2025 | 4.23 | 4.28 | 4.13 | 4.17 | 4.17 | -0.95% | 78,350,560 |
| Dec 9, 2025 | 4.18 | 4.39 | 4.10 | 4.21 | 4.21 | 0.24% | 131,540,600 |
| Dec 8, 2025 | 4.24 | 4.31 | 4.16 | 4.20 | 4.20 | - | 73,433,800 |
| Dec 5, 2025 | 4.23 | 4.26 | 4.00 | 4.20 | 4.20 | -1.18% | 86,887,862 |
| Dec 4, 2025 | 4.42 | 4.47 | 4.25 | 4.25 | 4.25 | -6.18% | 105,193,391 |
| Dec 3, 2025 | 4.65 | 4.70 | 4.25 | 4.53 | 4.53 | -3.82% | 207,477,280 |
| Dec 2, 2025 | 4.57 | 4.90 | 4.47 | 4.71 | 4.71 | 3.06% | 272,853,300 |
| Dec 1, 2025 | 4.31 | 4.57 | 4.31 | 4.57 | 4.57 | 10.12% | 141,272,500 |