Shenzhen Huijie Group Co., Ltd. (SHE:002763)
China
· Delayed Price · Currency is CNY 8.01
+0.11 (1.39%)
Mar 10, 2026, 1:15 PM CST
Shenzhen Huijie Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.76 | 8.03 | 7.76 | 8.02 | - | 1.52% | 2,222,580 |
| Mar 9, 2026 | 7.93 | 8.02 | 7.82 | 7.90 | 7.90 | -0.88% | 5,886,960 |
| Mar 6, 2026 | 7.76 | 7.98 | 7.71 | 7.97 | 7.97 | 2.84% | 4,094,283 |
| Mar 5, 2026 | 7.79 | 7.84 | 7.68 | 7.75 | 7.75 | 1.31% | 4,392,820 |
| Mar 4, 2026 | 7.74 | 7.75 | 7.55 | 7.65 | 7.65 | -1.03% | 5,417,904 |
| Mar 3, 2026 | 7.93 | 8.02 | 7.71 | 7.73 | 7.73 | -2.40% | 5,371,988 |
| Mar 2, 2026 | 8.10 | 8.10 | 7.79 | 7.92 | 7.92 | -2.58% | 6,444,560 |
| Feb 27, 2026 | 8.12 | 8.17 | 8.03 | 8.13 | 8.13 | -0.12% | 4,276,500 |
| Feb 26, 2026 | 8.19 | 8.25 | 8.07 | 8.14 | 8.14 | -0.25% | 5,578,860 |
| Feb 25, 2026 | 8.18 | 8.25 | 8.12 | 8.16 | 8.16 | 0.12% | 5,024,300 |
| Feb 24, 2026 | 8.12 | 8.18 | 8.03 | 8.15 | 8.15 | 0.99% | 4,585,500 |
| Feb 13, 2026 | 8.10 | 8.15 | 8.05 | 8.07 | 8.07 | -0.25% | 4,864,720 |
| Feb 12, 2026 | 8.23 | 8.24 | 8.06 | 8.09 | 8.09 | -1.70% | 5,048,800 |
| Feb 11, 2026 | 8.20 | 8.31 | 8.13 | 8.23 | 8.23 | 0.86% | 5,427,560 |
| Feb 10, 2026 | 8.26 | 8.30 | 8.16 | 8.16 | 8.16 | -1.33% | 6,404,280 |
| Feb 9, 2026 | 8.38 | 8.44 | 8.20 | 8.27 | 8.27 | -0.60% | 7,569,060 |
| Feb 6, 2026 | 8.22 | 8.40 | 8.10 | 8.32 | 8.32 | 1.22% | 7,282,120 |
| Feb 5, 2026 | 8.16 | 8.29 | 8.11 | 8.22 | 8.22 | 0.61% | 6,472,700 |
| Feb 4, 2026 | 8.06 | 8.19 | 8.01 | 8.17 | 8.17 | 1.49% | 6,207,960 |
| Feb 3, 2026 | 7.99 | 8.10 | 7.95 | 8.05 | 8.05 | 1.39% | 5,671,280 |
| Feb 2, 2026 | 7.97 | 8.15 | 7.93 | 7.94 | 7.94 | -1.00% | 7,711,100 |
| Jan 30, 2026 | 7.81 | 8.07 | 7.81 | 8.02 | 8.02 | 1.65% | 7,033,988 |
| Jan 29, 2026 | 7.85 | 8.00 | 7.76 | 7.89 | 7.89 | 0.64% | 6,158,159 |
| Jan 28, 2026 | 7.87 | 7.91 | 7.80 | 7.84 | 7.84 | -0.38% | 7,688,379 |
| Jan 27, 2026 | 8.00 | 8.00 | 7.76 | 7.87 | 7.87 | -1.62% | 10,248,110 |
| Jan 26, 2026 | 8.05 | 8.08 | 7.93 | 8.00 | 8.00 | -0.62% | 10,107,920 |
| Jan 23, 2026 | 8.11 | 8.12 | 8.00 | 8.05 | 8.05 | -0.37% | 8,844,960 |
| Jan 22, 2026 | 8.01 | 8.15 | 7.92 | 8.08 | 8.08 | 1.25% | 11,470,120 |
| Jan 21, 2026 | 7.96 | 8.00 | 7.85 | 7.98 | 7.98 | -1.12% | 10,608,340 |
| Jan 20, 2026 | 7.76 | 8.30 | 7.73 | 8.07 | 8.07 | 3.86% | 22,612,510 |
| Jan 19, 2026 | 7.75 | 7.83 | 7.69 | 7.77 | 7.77 | -0.64% | 9,762,244 |
| Jan 16, 2026 | 7.74 | 7.88 | 7.64 | 7.82 | 7.82 | 1.03% | 11,498,412 |
| Jan 15, 2026 | 7.80 | 7.83 | 7.63 | 7.74 | 7.74 | -1.65% | 12,222,908 |
| Jan 14, 2026 | 7.77 | 8.04 | 7.63 | 7.87 | 7.87 | 1.29% | 19,411,530 |
| Jan 13, 2026 | 7.60 | 7.84 | 7.55 | 7.77 | 7.77 | 1.83% | 17,763,680 |
| Jan 12, 2026 | 7.57 | 7.65 | 7.50 | 7.63 | 7.63 | 0.79% | 13,084,204 |
| Jan 9, 2026 | 7.52 | 7.57 | 7.43 | 7.57 | 7.57 | 0.66% | 13,059,680 |
| Jan 8, 2026 | 7.36 | 7.66 | 7.33 | 7.52 | 7.52 | 1.90% | 16,679,780 |
| Jan 7, 2026 | 7.36 | 7.44 | 7.29 | 7.38 | 7.38 | -0.14% | 15,575,000 |
| Jan 6, 2026 | 7.25 | 7.40 | 7.23 | 7.39 | 7.39 | 1.51% | 18,499,680 |
| Jan 5, 2026 | 7.31 | 7.32 | 7.20 | 7.28 | 7.28 | 0.83% | 18,892,690 |
| Dec 31, 2025 | 7.50 | 7.63 | 7.21 | 7.22 | 7.22 | -7.32% | 33,622,610 |
| Dec 30, 2025 | 8.00 | 8.05 | 7.79 | 7.79 | 7.79 | -9.94% | 30,983,000 |
| Dec 29, 2025 | 8.60 | 9.17 | 7.81 | 8.65 | 8.65 | -0.35% | 62,354,055 |
| Dec 26, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 10.01% | 5,306,714 |
| Dec 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 10.04% | 10,502,040 |
| Dec 24, 2025 | 7.17 | 7.21 | 7.10 | 7.17 | 7.17 | 0.14% | 2,980,200 |
| Dec 23, 2025 | 7.23 | 7.28 | 7.13 | 7.16 | 7.16 | -1.24% | 3,440,099 |
| Dec 22, 2025 | 7.33 | 7.42 | 7.24 | 7.25 | 7.25 | -1.23% | 4,192,100 |
| Dec 19, 2025 | 7.12 | 7.38 | 7.09 | 7.34 | 7.34 | 3.67% | 5,558,420 |
| Dec 18, 2025 | 6.91 | 7.12 | 6.91 | 7.08 | 7.08 | 2.02% | 4,247,060 |
| Dec 17, 2025 | 6.93 | 7.04 | 6.82 | 6.94 | 6.94 | -0.14% | 3,909,680 |
| Dec 16, 2025 | 7.04 | 7.06 | 6.92 | 6.95 | 6.95 | -1.28% | 3,485,440 |
| Dec 15, 2025 | 6.90 | 7.06 | 6.87 | 7.04 | 7.04 | 1.59% | 4,693,120 |
| Dec 12, 2025 | 7.10 | 7.16 | 6.92 | 6.93 | 6.93 | -2.53% | 5,565,453 |
| Dec 11, 2025 | 7.43 | 7.43 | 7.07 | 7.11 | 7.11 | -3.79% | 6,793,360 |
| Dec 10, 2025 | 7.43 | 7.54 | 7.32 | 7.39 | 7.39 | -0.81% | 4,078,264 |
| Dec 9, 2025 | 7.46 | 7.60 | 7.39 | 7.45 | 7.45 | -0.13% | 5,508,060 |
| Dec 8, 2025 | 7.50 | 7.55 | 7.40 | 7.46 | 7.46 | -0.67% | 6,229,880 |
| Dec 5, 2025 | 7.43 | 7.54 | 7.31 | 7.51 | 7.51 | 1.49% | 4,692,020 |
| Dec 4, 2025 | 7.48 | 7.55 | 7.40 | 7.40 | 7.40 | -1.86% | 4,308,933 |
| Dec 3, 2025 | 7.52 | 7.58 | 7.44 | 7.54 | 7.54 | 0.13% | 4,433,600 |
| Dec 2, 2025 | 7.48 | 7.55 | 7.38 | 7.53 | 7.53 | 0.40% | 3,787,093 |
| Dec 1, 2025 | 7.53 | 7.67 | 7.48 | 7.50 | 7.50 | - | 4,442,900 |
| Nov 28, 2025 | 7.43 | 7.50 | 7.33 | 7.50 | 7.50 | 0.94% | 3,364,100 |
| Nov 27, 2025 | 7.30 | 7.48 | 7.30 | 7.43 | 7.43 | 1.23% | 3,518,100 |
| Nov 26, 2025 | 7.44 | 7.50 | 7.31 | 7.34 | 7.34 | -0.94% | 3,696,060 |
| Nov 25, 2025 | 7.35 | 7.50 | 7.31 | 7.41 | 7.41 | 0.82% | 4,203,120 |
| Nov 24, 2025 | 7.29 | 7.44 | 7.25 | 7.35 | 7.35 | 1.38% | 5,486,980 |
| Nov 21, 2025 | 7.58 | 7.66 | 7.20 | 7.25 | 7.25 | -5.10% | 8,074,980 |
| Nov 20, 2025 | 7.71 | 7.77 | 7.53 | 7.64 | 7.64 | -0.39% | 8,379,138 |
| Nov 19, 2025 | 7.81 | 7.86 | 7.60 | 7.67 | 7.67 | -2.17% | 8,256,590 |
| Nov 18, 2025 | 7.80 | 7.88 | 7.72 | 7.84 | 7.84 | 0.13% | 5,886,872 |
| Nov 17, 2025 | 7.84 | 7.89 | 7.78 | 7.83 | 7.83 | -0.38% | 4,636,660 |
| Nov 14, 2025 | 7.70 | 7.91 | 7.70 | 7.86 | 7.86 | 1.42% | 5,849,300 |
| Nov 13, 2025 | 7.73 | 7.78 | 7.60 | 7.75 | 7.75 | 0.26% | 4,497,719 |
| Nov 12, 2025 | 7.65 | 7.75 | 7.60 | 7.73 | 7.73 | 1.05% | 4,271,340 |
| Nov 11, 2025 | 7.61 | 7.66 | 7.54 | 7.65 | 7.65 | 0.53% | 3,957,660 |
| Nov 10, 2025 | 7.60 | 7.61 | 7.48 | 7.61 | 7.61 | 0.53% | 4,453,420 |
| Nov 7, 2025 | 7.56 | 7.60 | 7.51 | 7.57 | 7.57 | -0.13% | 3,407,800 |
| Nov 6, 2025 | 7.65 | 7.65 | 7.51 | 7.58 | 7.58 | -0.66% | 5,536,200 |
| Nov 5, 2025 | 7.51 | 7.65 | 7.46 | 7.63 | 7.63 | 1.46% | 6,286,720 |
| Nov 4, 2025 | 7.48 | 7.53 | 7.42 | 7.52 | 7.52 | 0.53% | 5,695,260 |
| Nov 3, 2025 | 7.35 | 7.50 | 7.35 | 7.48 | 7.48 | 2.05% | 7,467,800 |
| Oct 31, 2025 | 7.31 | 7.40 | 7.29 | 7.33 | 7.33 | 0.27% | 6,059,260 |
| Oct 30, 2025 | 7.40 | 7.40 | 7.26 | 7.31 | 7.31 | -0.14% | 5,460,112 |
| Oct 29, 2025 | 7.38 | 7.40 | 7.26 | 7.32 | 7.32 | -1.21% | 3,342,320 |
| Oct 28, 2025 | 7.33 | 7.46 | 7.33 | 7.41 | 7.41 | 0.27% | 3,438,780 |
| Oct 27, 2025 | 7.44 | 7.45 | 7.29 | 7.39 | 7.39 | 0.27% | 5,399,496 |
| Oct 24, 2025 | 7.49 | 7.50 | 7.35 | 7.37 | 7.37 | -1.34% | 5,064,320 |
| Oct 23, 2025 | 7.41 | 7.53 | 7.41 | 7.47 | 7.47 | 0.54% | 5,822,680 |
| Oct 22, 2025 | 7.43 | 7.54 | 7.38 | 7.43 | 7.43 | -0.13% | 6,474,900 |
| Oct 21, 2025 | 7.33 | 7.44 | 7.31 | 7.44 | 7.44 | 1.22% | 5,824,167 |
| Oct 20, 2025 | 7.32 | 7.35 | 7.21 | 7.35 | 7.35 | 1.24% | 5,348,500 |
| Oct 17, 2025 | 7.31 | 7.36 | 7.24 | 7.26 | 7.26 | -0.14% | 5,981,960 |
| Oct 16, 2025 | 7.36 | 7.42 | 7.26 | 7.27 | 7.27 | -1.22% | 6,219,300 |
| Oct 15, 2025 | 7.22 | 7.39 | 7.15 | 7.36 | 7.36 | 1.94% | 7,211,760 |
| Oct 14, 2025 | 7.15 | 7.26 | 7.12 | 7.22 | 7.22 | 1.12% | 6,794,333 |
| Oct 13, 2025 | 6.93 | 7.14 | 6.82 | 7.14 | 7.14 | 0.42% | 6,249,180 |
| Oct 10, 2025 | 6.98 | 7.14 | 6.97 | 7.11 | 7.11 | 1.72% | 5,676,540 |