Skip to main content
Jiangsu Huahong Technology Co., Ltd. (SHE:002645)
China flag China · Delayed Price · Currency is CNY
23.43
+2.13 (10.00%)
Apr 29, 2026, 3:04 PM CST

SHE:002645 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.9623.4321.4323.43-10.00%23,479,891
Apr 28, 202622.1122.2021.1721.3021.30-3.49%22,433,060
Apr 27, 202622.3023.0121.8122.0722.07-1.52%29,557,980
Apr 24, 202621.9623.0021.8022.4122.412.05%33,722,310
Apr 23, 202623.0123.5021.5821.9621.96-5.06%64,808,240
Apr 22, 202623.3524.1522.4023.1323.130.87%44,359,820
Apr 21, 202622.6823.8722.3922.9322.930.22%47,653,980
Apr 20, 202622.3923.0821.9922.8822.882.55%40,970,210
Apr 17, 202622.4323.1822.0022.3122.31-1.85%45,613,510
Apr 16, 202621.3423.0021.0522.7322.735.09%63,289,120
Apr 15, 202620.8522.5020.5321.6321.633.74%62,975,540
Apr 14, 202621.2121.3020.4020.8520.85-1.09%48,156,280
Apr 13, 202621.9622.2920.8521.0821.08-2.95%59,523,793
Apr 10, 202621.1322.2920.7121.7221.722.02%81,567,520
Apr 9, 202619.5021.2919.2321.2921.2910.03%44,348,920
Apr 8, 202618.8119.6818.6619.3519.353.04%71,563,510
Apr 7, 202617.6819.2017.6818.7818.786.10%52,036,450
Apr 3, 202618.0118.1317.4717.7017.70-1.72%30,451,324
Apr 2, 202618.5918.6017.4318.0118.01-2.28%59,178,330
Apr 1, 202617.1118.4316.8918.4318.4310.03%31,378,550
Mar 31, 202616.9917.1216.5716.7516.75-1.70%19,248,510
Mar 30, 202617.0317.1916.6517.0417.04-1.16%20,433,110
Mar 27, 202616.3917.4616.2517.2417.244.11%30,729,430
Mar 26, 202617.3917.3916.5016.5616.56-3.83%25,047,820
Mar 25, 202616.8017.2616.3917.2217.224.68%38,826,000
Mar 24, 202615.3016.4514.7516.4516.4510.03%36,707,660
Mar 23, 202615.1015.9714.7614.9514.95-4.23%37,506,680
Mar 20, 202616.4416.4415.5315.6115.61-3.58%24,089,884
Mar 19, 202617.3717.3716.0516.1916.19-6.09%26,948,150
Mar 18, 202617.4917.7016.6417.2417.24-0.63%29,477,760
Mar 17, 202617.8718.1817.3517.3517.35-1.87%33,630,660
Mar 16, 202617.1817.7817.0817.6817.683.09%44,097,840
Mar 13, 202617.0117.4916.7117.1517.152.82%57,099,800
Mar 12, 202615.6417.2415.6316.6816.686.45%63,767,470
Mar 11, 202615.5715.9515.5015.6715.670.58%21,787,880
Mar 10, 202615.2515.5915.1215.5815.582.50%19,218,944
Mar 9, 202614.9915.2714.5215.2015.20-0.91%20,499,560
Mar 6, 202615.3815.6515.2215.3415.34-0.58%15,369,760
Mar 5, 202616.0916.1815.3215.4315.43-2.22%19,958,370
Mar 4, 202615.5716.2915.4215.7815.780.06%21,489,130
Mar 3, 202617.1117.1815.7015.7715.77-8.21%30,976,090
Mar 2, 202617.6417.7616.7017.1817.18-2.28%29,375,640
Feb 27, 202616.8817.7916.8617.5817.583.41%30,159,350
Feb 26, 202617.0917.1316.7917.0017.00-0.87%25,621,540
Feb 25, 202616.4317.4416.3717.1517.154.96%38,939,670
Feb 24, 202616.3616.7916.2616.3416.341.81%19,505,480
Feb 13, 202616.3916.4616.0516.0516.05-2.73%18,324,840
Feb 12, 202616.2616.8016.0316.5016.501.10%27,794,490
Feb 11, 202616.2216.8516.1416.3216.320.93%34,612,740
Feb 10, 202615.4116.2815.3516.1716.174.73%32,646,770
Feb 9, 202614.8515.7514.8015.4415.445.54%26,129,130
Feb 6, 202614.5114.7714.2014.6314.630.90%13,235,505
Feb 5, 202615.1215.1814.3614.5014.50-5.04%17,550,400
Feb 4, 202615.0915.6014.9715.2715.271.33%19,562,660
Feb 3, 202614.7515.2514.4015.0715.075.75%30,411,540
Feb 2, 202614.8715.2214.2114.2514.25-8.48%42,918,490
Jan 30, 202616.1616.2515.5715.5715.57-10.00%32,389,370
Jan 29, 202616.5517.7616.3417.3017.304.28%58,228,459
Jan 28, 202616.5716.6116.2116.5916.59-0.18%21,954,863
Jan 27, 202616.4016.6516.1016.6216.621.34%23,335,680
Jan 26, 202616.7016.7116.2816.4016.40-2.03%22,623,820
Jan 23, 202616.6016.7416.3816.7416.740.24%27,247,315
Jan 22, 202616.0016.8615.9716.7016.703.86%34,051,406
Jan 21, 202615.7116.1315.6516.0816.081.71%22,605,340
Jan 20, 202615.8215.9215.4515.8115.81-17,189,470
Jan 19, 202615.4516.0315.4015.8115.812.26%25,138,720
Jan 16, 202615.6015.6315.4015.4615.46-0.13%15,288,530
Jan 15, 202615.0315.6615.0215.4815.482.65%27,531,712
Jan 14, 202615.2515.4014.8515.0815.08-1.05%24,578,190
Jan 13, 202615.7015.7015.1815.2415.24-2.93%22,210,880
Jan 12, 202615.6615.7715.4215.7015.700.71%22,474,540
Jan 9, 202615.4215.8315.3515.5915.591.10%21,845,690
Jan 8, 202615.5315.7115.3315.4215.42-2.10%23,230,947
Jan 7, 202615.3115.9415.2115.7515.753.62%36,538,510
Jan 6, 202615.0415.3614.9815.2015.200.73%15,139,510
Jan 5, 202614.7015.1214.7015.0915.093.07%16,670,040
Dec 31, 202514.8214.8814.6014.6414.64-1.15%8,858,611
Dec 30, 202514.6514.8814.5014.8114.810.20%10,552,000
Dec 29, 202514.7814.9814.7014.7814.780.61%11,716,700
Dec 26, 202514.7314.7914.5614.6914.69-0.41%12,648,590
Dec 25, 202514.6514.8214.4314.7514.750.96%13,025,393
Dec 24, 202514.5514.7214.5414.6114.610.62%8,208,478
Dec 23, 202514.6114.6914.4114.5214.52-0.62%8,659,905
Dec 22, 202514.4914.7214.4914.6114.610.83%10,379,941
Dec 19, 202514.2914.5814.2514.4914.491.47%8,751,934
Dec 18, 202514.3414.7314.2514.2814.28-0.76%9,190,571
Dec 17, 202514.1114.4513.9614.3914.391.84%10,983,040
Dec 16, 202514.7514.7514.1014.1314.13-4.27%13,465,990
Dec 15, 202514.5314.9514.5314.7614.760.48%10,516,600
Dec 12, 202514.4614.7014.4314.6914.691.59%8,373,500
Dec 11, 202514.7414.7714.4414.4614.46-1.77%8,543,800
Dec 10, 202514.6214.7414.5114.7214.72-10,261,300
Dec 9, 202514.8115.0014.6214.7214.72-0.54%11,132,100
Dec 8, 202514.8014.9014.7314.8014.800.54%11,992,940
Dec 5, 202514.3114.8214.3114.7214.722.87%14,304,590
Dec 4, 202514.5114.5114.2214.3114.31-1.38%8,030,932
Dec 3, 202514.4714.6014.3314.5114.510.42%10,866,580
Dec 2, 202515.0015.0014.4314.4514.45-3.09%12,016,990
Dec 1, 202514.8015.2614.8014.9114.911.71%17,164,980
Nov 28, 202514.4514.7414.3814.6614.661.24%10,401,770