Skip to main content
Shenzhen Huijie Group Co., Ltd. (SHE:002763)
China flag China · Delayed Price · Currency is CNY
8.55
+0.13 (1.54%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Huijie Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.428.598.378.558.551.54%9,819,860
Apr 28, 20268.328.458.288.428.420.72%9,545,000
Apr 27, 20268.398.458.208.368.36-0.24%10,733,660
Apr 24, 20268.248.408.218.388.381.33%11,372,960
Apr 23, 20268.258.428.108.278.27-0.12%14,403,420
Apr 22, 20268.538.588.208.288.28-3.27%20,667,920
Apr 21, 20268.108.928.108.568.565.55%26,452,750
Apr 20, 20268.048.128.018.118.111.25%5,086,239
Apr 17, 20268.088.097.998.018.01-0.87%4,901,740
Apr 16, 20267.988.097.938.088.081.25%5,317,740
Apr 15, 20268.178.177.977.987.98-1.60%6,335,200
Apr 14, 20268.108.158.048.118.11-0.25%6,378,300
Apr 13, 20268.178.228.048.138.13-0.37%7,421,900
Apr 10, 20268.098.198.018.168.161.24%7,266,680
Apr 9, 20268.018.137.928.068.060.62%6,299,540
Apr 8, 20268.048.077.968.018.010.88%8,047,680
Apr 7, 20267.678.047.657.947.943.66%12,490,350
Apr 3, 20267.757.867.637.667.66-0.39%12,140,910
Apr 2, 20267.907.957.627.697.69-1.16%10,673,250
Apr 1, 20268.238.237.737.787.781.04%17,186,100
Mar 31, 20267.727.907.687.707.70-0.26%5,586,980
Mar 30, 20267.487.757.437.727.722.93%6,000,912
Mar 27, 20267.307.527.267.507.501.21%4,050,500
Mar 26, 20267.487.587.377.417.41-0.80%4,796,340
Mar 25, 20267.407.487.327.477.471.63%5,286,304
Mar 24, 20267.127.357.047.357.355.15%7,384,804
Mar 23, 20267.407.536.886.996.99-7.05%9,097,060
Mar 20, 20267.737.767.467.527.52-2.21%4,810,860
Mar 19, 20267.877.937.657.697.69-3.03%4,201,080
Mar 18, 20267.847.957.777.937.931.41%4,057,440
Mar 17, 20267.978.037.807.827.82-1.88%3,793,580
Mar 16, 20267.918.027.867.977.970.38%4,637,800
Mar 13, 20267.938.037.887.947.940.38%3,175,080
Mar 12, 20268.018.077.907.917.91-0.75%4,048,600
Mar 11, 20268.038.147.957.977.97-0.87%4,344,300
Mar 10, 20267.958.097.908.048.041.77%4,531,320
Mar 9, 20267.938.027.827.907.90-0.88%5,886,960
Mar 6, 20267.767.987.717.977.972.84%4,094,283
Mar 5, 20267.797.847.687.757.751.31%4,392,820
Mar 4, 20267.747.757.557.657.65-1.03%5,417,904
Mar 3, 20267.938.027.717.737.73-2.40%5,371,988
Mar 2, 20268.108.107.797.927.92-2.58%6,444,560
Feb 27, 20268.128.178.038.138.13-0.12%4,276,500
Feb 26, 20268.198.258.078.148.14-0.25%5,578,860
Feb 25, 20268.188.258.128.168.160.12%5,024,300
Feb 24, 20268.128.188.038.158.150.99%4,585,500
Feb 13, 20268.108.158.058.078.07-0.25%4,864,720
Feb 12, 20268.238.248.068.098.09-1.70%5,048,800
Feb 11, 20268.208.318.138.238.230.86%5,427,560
Feb 10, 20268.268.308.168.168.16-1.33%6,404,280
Feb 9, 20268.388.448.208.278.27-0.60%7,569,060
Feb 6, 20268.228.408.108.328.321.22%7,282,120
Feb 5, 20268.168.298.118.228.220.61%6,472,700
Feb 4, 20268.068.198.018.178.171.49%6,207,960
Feb 3, 20267.998.107.958.058.051.39%5,671,280
Feb 2, 20267.978.157.937.947.94-1.00%7,711,100
Jan 30, 20267.818.077.818.028.021.65%7,033,988
Jan 29, 20267.858.007.767.897.890.64%6,158,159
Jan 28, 20267.877.917.807.847.84-0.38%7,688,379
Jan 27, 20268.008.007.767.877.87-1.62%10,248,110
Jan 26, 20268.058.087.938.008.00-0.62%10,107,920
Jan 23, 20268.118.128.008.058.05-0.37%8,844,960
Jan 22, 20268.018.157.928.088.081.25%11,470,120
Jan 21, 20267.968.007.857.987.98-1.12%10,608,340
Jan 20, 20267.768.307.738.078.073.86%22,612,510
Jan 19, 20267.757.837.697.777.77-0.64%9,762,244
Jan 16, 20267.747.887.647.827.821.03%11,498,412
Jan 15, 20267.807.837.637.747.74-1.65%12,222,908
Jan 14, 20267.778.047.637.877.871.29%19,411,530
Jan 13, 20267.607.847.557.777.771.83%17,763,680
Jan 12, 20267.577.657.507.637.630.79%13,084,204
Jan 9, 20267.527.577.437.577.570.66%13,059,680
Jan 8, 20267.367.667.337.527.521.90%16,679,780
Jan 7, 20267.367.447.297.387.38-0.14%15,575,000
Jan 6, 20267.257.407.237.397.391.51%18,499,680
Jan 5, 20267.317.327.207.287.280.83%18,892,690
Dec 31, 20257.507.637.217.227.22-7.32%33,622,610
Dec 30, 20258.008.057.797.797.79-9.94%30,983,000
Dec 29, 20258.609.177.818.658.65-0.35%62,354,055
Dec 26, 20258.688.688.688.688.6810.01%5,306,714
Dec 25, 20257.897.897.897.897.8910.04%10,502,040
Dec 24, 20257.177.217.107.177.170.14%2,980,200
Dec 23, 20257.237.287.137.167.16-1.24%3,440,099
Dec 22, 20257.337.427.247.257.25-1.23%4,192,100
Dec 19, 20257.127.387.097.347.343.67%5,558,420
Dec 18, 20256.917.126.917.087.082.02%4,247,060
Dec 17, 20256.937.046.826.946.94-0.14%3,909,680
Dec 16, 20257.047.066.926.956.95-1.28%3,485,440
Dec 15, 20256.907.066.877.047.041.59%4,693,120
Dec 12, 20257.107.166.926.936.93-2.53%5,565,453
Dec 11, 20257.437.437.077.117.11-3.79%6,793,360
Dec 10, 20257.437.547.327.397.39-0.81%4,078,264
Dec 9, 20257.467.607.397.457.45-0.13%5,508,060
Dec 8, 20257.507.557.407.467.46-0.67%6,229,880
Dec 5, 20257.437.547.317.517.511.49%4,692,020
Dec 4, 20257.487.557.407.407.40-1.86%4,308,933
Dec 3, 20257.527.587.447.547.540.13%4,433,600
Dec 2, 20257.487.557.387.537.530.40%3,787,093
Dec 1, 20257.537.677.487.507.50-4,442,900
Nov 28, 20257.437.507.337.507.500.94%3,364,100