Qingdao Hanhe Cable Co.,Ltd (SHE:002498)
China
· Delayed Price · Currency is CNY 9.02
+0.82 (10.00%)
Apr 29, 2026, 11:25 AM CST
SHE:002498 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.53 | 8.54 | 8.19 | 8.20 | 8.20 | -4.98% | 113,041,300 |
| Apr 27, 2026 | 8.48 | 8.79 | 8.26 | 8.63 | 8.63 | -0.23% | 105,817,800 |
| Apr 24, 2026 | 8.83 | 8.97 | 8.65 | 8.65 | 8.65 | -4.84% | 122,348,950 |
| Apr 23, 2026 | 8.87 | 9.32 | 8.59 | 9.09 | 9.09 | 1.45% | 225,099,300 |
| Apr 22, 2026 | 8.87 | 9.12 | 8.79 | 8.96 | 8.96 | -0.78% | 156,209,700 |
| Apr 21, 2026 | 9.31 | 9.31 | 8.78 | 9.03 | 9.03 | -3.94% | 200,688,400 |
| Apr 20, 2026 | 8.84 | 9.50 | 8.72 | 9.40 | 9.40 | 6.46% | 305,552,200 |
| Apr 17, 2026 | 8.82 | 9.15 | 8.70 | 8.83 | 8.83 | -1.78% | 247,862,400 |
| Apr 16, 2026 | 8.50 | 9.15 | 8.13 | 8.99 | 8.99 | 5.76% | 429,693,800 |
| Apr 15, 2026 | 7.78 | 8.50 | 7.74 | 8.50 | 8.50 | 9.96% | 173,436,500 |
| Apr 14, 2026 | 7.79 | 7.85 | 7.62 | 7.73 | 7.73 | 0.39% | 82,844,420 |
| Apr 13, 2026 | 7.63 | 7.73 | 7.55 | 7.70 | 7.70 | -0.77% | 71,281,960 |
| Apr 10, 2026 | 7.78 | 7.92 | 7.71 | 7.76 | 7.76 | 0.39% | 102,472,100 |
| Apr 9, 2026 | 7.87 | 7.87 | 7.60 | 7.73 | 7.73 | -2.64% | 97,810,620 |
| Apr 8, 2026 | 7.75 | 8.05 | 7.75 | 7.94 | 7.94 | 4.61% | 132,142,600 |
| Apr 7, 2026 | 7.59 | 7.72 | 7.51 | 7.59 | 7.59 | 0.13% | 100,920,100 |
| Apr 3, 2026 | 8.09 | 8.16 | 7.56 | 7.58 | 7.58 | -6.65% | 150,964,100 |
| Apr 2, 2026 | 8.20 | 8.54 | 8.05 | 8.12 | 8.12 | -3.10% | 144,179,700 |
| Apr 1, 2026 | 8.96 | 8.97 | 8.20 | 8.38 | 8.38 | -4.99% | 226,607,600 |
| Mar 31, 2026 | 8.57 | 9.16 | 8.37 | 8.82 | 8.82 | 2.32% | 268,192,700 |
| Mar 30, 2026 | 8.56 | 8.66 | 8.20 | 8.62 | 8.62 | -0.46% | 144,191,100 |
| Mar 27, 2026 | 8.49 | 8.87 | 8.48 | 8.66 | 8.66 | -0.23% | 152,216,398 |
| Mar 26, 2026 | 8.99 | 9.09 | 8.62 | 8.68 | 8.68 | -3.77% | 179,176,760 |
| Mar 25, 2026 | 9.21 | 9.38 | 8.90 | 9.02 | 9.02 | 2.50% | 387,842,229 |
| Mar 24, 2026 | 8.20 | 8.80 | 8.19 | 8.80 | 8.80 | 10.00% | 302,708,733 |
| Mar 23, 2026 | 8.00 | 8.38 | 7.90 | 8.00 | 8.00 | -4.08% | 201,679,700 |
| Mar 20, 2026 | 8.96 | 9.30 | 8.30 | 8.34 | 8.34 | -7.02% | 242,815,000 |
| Mar 19, 2026 | 9.00 | 9.40 | 8.80 | 8.97 | 8.97 | -3.55% | 211,668,000 |
| Mar 18, 2026 | 9.20 | 9.96 | 9.10 | 9.30 | 9.30 | -3.23% | 304,416,100 |
| Mar 17, 2026 | 9.15 | 10.11 | 8.82 | 9.61 | 9.61 | 2.13% | 405,518,800 |
| Mar 16, 2026 | 9.01 | 9.82 | 8.78 | 9.41 | 9.41 | 0.11% | 375,893,500 |
| Mar 13, 2026 | 10.68 | 10.95 | 9.40 | 9.40 | 9.40 | -9.44% | 523,146,617 |
| Mar 12, 2026 | 9.49 | 10.38 | 9.32 | 10.38 | 10.38 | 9.96% | 280,884,398 |
| Mar 11, 2026 | 9.82 | 9.92 | 9.30 | 9.44 | 9.44 | -2.18% | 302,286,600 |
| Mar 10, 2026 | 9.97 | 10.13 | 9.50 | 9.65 | 9.65 | -3.11% | 362,203,700 |
| Mar 9, 2026 | 9.84 | 10.49 | 9.71 | 9.96 | 9.96 | 1.32% | 586,734,300 |
| 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 |