Qingdao Hanhe Cable Co.,Ltd (SHE:002498)
China
· Delayed Price · Currency is CNY 9.96
+0.13 (1.32%)
Mar 9, 2026, 3:04 PM CST
SHE:002498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.54 | 10.49 | 9.54 | 10.01 | - | 1.83% | 424,544,334 |
| Mar 6, 2026 | 9.54 | 9.83 | 9.39 | 9.83 | 9.83 | 9.96% | 331,781,359 |
| Mar 5, 2026 | 8.92 | 8.94 | 8.90 | 8.94 | 8.94 | 9.96% | 64,461,240 |
| Mar 4, 2026 | 7.28 | 8.13 | 7.23 | 8.13 | 8.13 | 10.01% | 232,337,500 |
| Mar 3, 2026 | 7.99 | 7.99 | 7.35 | 7.39 | 7.39 | -7.51% | 266,736,900 |
| Mar 2, 2026 | 7.96 | 8.43 | 7.93 | 7.99 | 7.99 | -3.27% | 283,261,123 |
| Feb 27, 2026 | 8.38 | 8.45 | 8.09 | 8.26 | 8.26 | -1.43% | 346,045,200 |
| Feb 26, 2026 | 8.15 | 8.79 | 7.84 | 8.38 | 8.38 | 2.20% | 510,134,300 |
| Feb 25, 2026 | 7.83 | 8.20 | 7.45 | 8.20 | 8.20 | 10.07% | 263,368,600 |
| Feb 24, 2026 | 7.10 | 7.45 | 7.07 | 7.45 | 7.45 | 10.04% | 240,524,300 |
| Feb 13, 2026 | 6.28 | 6.77 | 6.28 | 6.77 | 6.77 | 10.08% | 274,156,000 |
| Feb 12, 2026 | 5.67 | 6.15 | 5.51 | 6.15 | 6.15 | 10.02% | 275,819,800 |
| Feb 11, 2026 | 5.71 | 5.75 | 5.59 | 5.59 | 5.59 | -2.27% | 86,014,210 |
| Feb 10, 2026 | 5.82 | 5.87 | 5.71 | 5.72 | 5.72 | -2.89% | 105,509,600 |
| Feb 9, 2026 | 5.98 | 6.05 | 5.78 | 5.89 | 5.89 | 0.51% | 172,678,800 |
| Feb 6, 2026 | 5.65 | 6.07 | 5.60 | 5.86 | 5.86 | 3.35% | 223,454,700 |
| Feb 5, 2026 | 5.83 | 5.91 | 5.66 | 5.67 | 5.67 | -4.06% | 163,974,700 |
| Feb 4, 2026 | 5.83 | 6.12 | 5.70 | 5.91 | 5.91 | 0.34% | 254,125,500 |
| Feb 3, 2026 | 5.59 | 5.96 | 5.49 | 5.89 | 5.89 | 4.43% | 322,534,500 |
| Feb 2, 2026 | 5.27 | 5.64 | 5.27 | 5.64 | 5.64 | 9.94% | 174,463,400 |
| Jan 30, 2026 | 5.30 | 5.35 | 4.97 | 5.13 | 5.13 | -6.56% | 193,440,100 |
| Jan 29, 2026 | 5.69 | 5.73 | 5.48 | 5.49 | 5.49 | -7.26% | 253,828,000 |
| Jan 28, 2026 | 5.64 | 6.15 | 5.46 | 5.92 | 5.92 | 4.59% | 366,663,100 |
| Jan 27, 2026 | 5.85 | 5.95 | 5.55 | 5.66 | 5.66 | -8.27% | 353,815,300 |
| Jan 26, 2026 | 5.99 | 6.53 | 5.86 | 6.17 | 6.17 | 3.87% | 425,008,000 |
| Jan 23, 2026 | 5.76 | 6.30 | 5.64 | 5.94 | 5.94 | -1.82% | 431,659,900 |
| Jan 22, 2026 | 5.40 | 6.20 | 5.18 | 6.05 | 6.05 | 6.33% | 552,884,800 |
| Jan 21, 2026 | 5.74 | 5.81 | 5.45 | 5.69 | 5.69 | 7.77% | 488,584,800 |
| Jan 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 10.00% | 18,150,960 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10.09% | 31,391,320 |
| Jan 16, 2026 | 4.12 | 4.36 | 4.12 | 4.36 | 4.36 | 10.10% | 92,152,190 |
| Jan 15, 2026 | 3.95 | 4.00 | 3.91 | 3.96 | 3.96 | -0.50% | 46,322,430 |
| Jan 14, 2026 | 4.00 | 4.07 | 3.94 | 3.98 | 3.98 | -0.75% | 72,316,480 |
| Jan 13, 2026 | 4.03 | 4.08 | 3.94 | 4.01 | 4.01 | -0.25% | 75,295,160 |
| Jan 12, 2026 | 4.02 | 4.03 | 3.97 | 4.02 | 4.02 | 0.25% | 50,530,250 |
| Jan 9, 2026 | 4.01 | 4.04 | 3.96 | 4.01 | 4.01 | 0.25% | 49,337,500 |
| Jan 8, 2026 | 3.93 | 4.03 | 3.91 | 4.00 | 4.00 | 1.01% | 46,092,860 |
| Jan 7, 2026 | 3.92 | 4.01 | 3.88 | 3.96 | 3.96 | 1.02% | 51,973,980 |
| Jan 6, 2026 | 3.83 | 3.92 | 3.81 | 3.92 | 3.92 | 2.62% | 48,680,960 |
| Jan 5, 2026 | 3.84 | 3.87 | 3.80 | 3.82 | 3.82 | -0.26% | 41,380,820 |
| Dec 31, 2025 | 3.84 | 3.88 | 3.76 | 3.83 | 3.83 | -0.52% | 39,353,490 |
| Dec 30, 2025 | 3.85 | 3.91 | 3.83 | 3.85 | 3.85 | -0.52% | 34,973,280 |
| Dec 29, 2025 | 3.90 | 3.95 | 3.85 | 3.87 | 3.87 | -0.51% | 42,741,270 |
| Dec 26, 2025 | 3.87 | 3.92 | 3.84 | 3.89 | 3.89 | 0.52% | 38,999,270 |
| Dec 25, 2025 | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | -0.51% | 35,978,740 |
| Dec 24, 2025 | 3.80 | 3.96 | 3.77 | 3.89 | 3.89 | 2.10% | 50,064,780 |
| Dec 23, 2025 | 3.86 | 3.88 | 3.79 | 3.81 | 3.81 | -1.04% | 37,323,410 |
| Dec 22, 2025 | 3.86 | 3.92 | 3.84 | 3.85 | 3.85 | -0.77% | 46,276,780 |
| Dec 19, 2025 | 3.84 | 3.91 | 3.82 | 3.88 | 3.88 | 1.57% | 51,062,990 |
| Dec 18, 2025 | 3.84 | 3.86 | 3.78 | 3.82 | 3.82 | -1.04% | 44,302,320 |
| Dec 17, 2025 | 3.90 | 3.91 | 3.75 | 3.86 | 3.86 | -1.03% | 55,415,370 |
| Dec 16, 2025 | 3.98 | 4.00 | 3.86 | 3.90 | 3.90 | -2.50% | 62,176,620 |
| Dec 15, 2025 | 4.03 | 4.10 | 3.99 | 4.00 | 4.00 | -0.99% | 107,676,000 |
| Dec 12, 2025 | 3.95 | 4.11 | 3.90 | 4.04 | 4.04 | 1.76% | 196,973,400 |
| Dec 11, 2025 | 3.71 | 4.06 | 3.71 | 3.97 | 3.97 | 7.59% | 186,566,900 |
| Dec 10, 2025 | 3.69 | 3.71 | 3.63 | 3.69 | 3.69 | -0.54% | 30,117,920 |
| Dec 9, 2025 | 3.76 | 3.80 | 3.68 | 3.71 | 3.71 | -1.59% | 35,532,170 |
| Dec 8, 2025 | 3.85 | 3.87 | 3.76 | 3.77 | 3.77 | -2.33% | 57,337,020 |
| Dec 5, 2025 | 3.58 | 3.88 | 3.57 | 3.86 | 3.86 | 7.22% | 82,534,410 |
| Dec 4, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | -0.28% | 20,783,080 |
| Dec 3, 2025 | 3.60 | 3.65 | 3.59 | 3.61 | 3.61 | 0.84% | 34,947,430 |
| Dec 2, 2025 | 3.57 | 3.59 | 3.53 | 3.58 | 3.58 | 0.28% | 26,995,910 |
| Dec 1, 2025 | 3.54 | 3.57 | 3.54 | 3.57 | 3.57 | 0.56% | 25,581,050 |
| Nov 28, 2025 | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | 0.85% | 22,413,440 |
| Nov 27, 2025 | 3.54 | 3.56 | 3.51 | 3.52 | 3.52 | -0.56% | 21,978,850 |
| Nov 26, 2025 | 3.55 | 3.57 | 3.53 | 3.54 | 3.54 | -0.28% | 23,041,250 |
| Nov 25, 2025 | 3.57 | 3.58 | 3.53 | 3.55 | 3.55 | - | 28,254,770 |
| Nov 24, 2025 | 3.54 | 3.58 | 3.53 | 3.55 | 3.55 | 0.57% | 29,284,410 |
| Nov 21, 2025 | 3.68 | 3.69 | 3.53 | 3.53 | 3.53 | -4.59% | 43,191,700 |
| Nov 20, 2025 | 3.73 | 3.76 | 3.69 | 3.70 | 3.70 | -0.54% | 25,094,600 |
| Nov 19, 2025 | 3.79 | 3.81 | 3.70 | 3.72 | 3.72 | -1.85% | 29,500,500 |
| Nov 18, 2025 | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | -2.57% | 30,874,040 |
| Nov 17, 2025 | 3.92 | 3.94 | 3.85 | 3.89 | 3.89 | -1.02% | 29,511,600 |
| Nov 14, 2025 | 3.97 | 4.00 | 3.93 | 3.93 | 3.93 | -1.26% | 36,862,380 |
| Nov 13, 2025 | 3.94 | 3.99 | 3.91 | 3.98 | 3.98 | 1.02% | 28,036,610 |
| Nov 12, 2025 | 4.01 | 4.02 | 3.92 | 3.94 | 3.94 | -2.23% | 35,806,800 |
| Nov 11, 2025 | 3.98 | 4.12 | 3.98 | 4.03 | 4.03 | 1.00% | 41,980,010 |
| Nov 10, 2025 | 4.01 | 4.03 | 3.93 | 3.99 | 3.99 | -0.25% | 44,296,960 |
| Nov 7, 2025 | 4.01 | 4.08 | 3.97 | 4.00 | 4.00 | -1.23% | 58,259,850 |
| Nov 6, 2025 | 3.99 | 4.11 | 3.99 | 4.05 | 4.05 | 1.50% | 85,503,370 |
| Nov 5, 2025 | 3.81 | 4.01 | 3.79 | 3.99 | 3.99 | 3.91% | 79,390,630 |
| Nov 4, 2025 | 3.82 | 3.88 | 3.81 | 3.84 | 3.84 | 0.52% | 42,197,240 |
| Nov 3, 2025 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | 1.87% | 45,147,120 |
| Oct 31, 2025 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | 0.81% | 43,703,730 |
| Oct 30, 2025 | 3.75 | 3.76 | 3.70 | 3.72 | 3.72 | -1.06% | 27,662,790 |
| Oct 29, 2025 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 25,506,570 |
| Oct 28, 2025 | 3.73 | 3.76 | 3.70 | 3.72 | 3.72 | - | 22,488,770 |
| Oct 27, 2025 | 3.72 | 3.75 | 3.69 | 3.72 | 3.72 | 0.54% | 28,837,790 |
| Oct 24, 2025 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | -1.07% | 23,266,130 |
| Oct 23, 2025 | 3.69 | 3.75 | 3.65 | 3.74 | 3.74 | 1.08% | 32,389,260 |
| Oct 22, 2025 | 3.68 | 3.72 | 3.66 | 3.70 | 3.70 | - | 26,572,810 |
| Oct 21, 2025 | 3.63 | 3.71 | 3.62 | 3.70 | 3.70 | 1.93% | 39,081,490 |
| Oct 20, 2025 | 3.57 | 3.66 | 3.56 | 3.63 | 3.63 | 2.54% | 37,720,040 |
| Oct 17, 2025 | 3.73 | 3.75 | 3.53 | 3.54 | 3.54 | -5.85% | 56,888,150 |
| Oct 16, 2025 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | -0.53% | 26,256,030 |
| Oct 15, 2025 | 3.72 | 3.79 | 3.70 | 3.78 | 3.78 | 1.61% | 38,254,580 |
| Oct 14, 2025 | 3.75 | 3.83 | 3.71 | 3.72 | 3.72 | -0.27% | 39,508,740 |
| Oct 13, 2025 | 3.67 | 3.74 | 3.63 | 3.73 | 3.73 | -0.53% | 41,584,770 |
| Oct 10, 2025 | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -0.27% | 40,882,470 |
| Oct 9, 2025 | 3.65 | 3.77 | 3.61 | 3.76 | 3.76 | 4.44% | 64,325,400 |