Skip to main content
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
24.58
-0.37 (-1.48%)
Mar 11, 2026, 1:15 PM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.6025.0624.4424.9524.952.55%4,151,100
Mar 9, 202623.8824.6123.6524.3324.33-0.69%2,996,500
Mar 6, 202624.1525.1024.1524.5024.501.58%3,448,200
Mar 5, 202623.3024.2823.3024.1224.124.33%3,142,600
Mar 4, 202622.8023.2022.7123.1223.120.17%1,203,800
Mar 3, 202623.7523.9222.9123.0823.08-2.57%3,266,500
Mar 2, 202624.0124.3223.6023.6923.69-2.19%2,663,700
Feb 27, 202624.0424.2723.6224.2224.220.71%2,456,100
Feb 26, 202624.0824.3523.8524.0524.05-0.12%2,314,750
Feb 25, 202624.5424.6123.9924.0824.08-1.83%2,251,800
Feb 24, 202624.5524.8824.4324.5324.530.33%1,639,500
Feb 13, 202624.2824.7824.0824.4524.450.08%3,523,900
Feb 12, 202624.3824.6523.7024.4324.430.21%3,190,500
Feb 11, 202625.1825.1824.1624.3824.38-2.71%3,775,500
Feb 10, 202625.3125.6424.9125.0625.06-1.80%2,980,200
Feb 9, 202625.3225.9325.1225.5225.520.83%3,187,000
Feb 6, 202624.7525.6824.5225.3125.311.24%3,632,300
Feb 5, 202625.4025.4124.8025.0025.00-1.61%2,157,800
Feb 4, 202626.0726.8025.3425.4125.41-2.53%3,206,200
Feb 3, 202625.4526.1125.0626.0726.074.36%2,573,100
Feb 2, 202624.9625.9524.8324.9824.980.08%4,120,400
Jan 30, 202624.8425.4224.4024.9624.96-0.95%3,729,800
Jan 29, 202626.0027.0024.9025.2025.20-2.63%7,559,800
Jan 28, 202625.8825.8825.8825.8825.88-4.99%834,200
Jan 27, 202627.2427.2427.2427.2427.24-4.99%1,316,400
Jan 26, 202628.4328.6727.8328.6728.675.02%5,149,527
Jan 23, 202626.4027.3026.3327.3027.305.00%1,931,500
Jan 22, 202625.8526.4925.8526.0026.00-0.91%5,152,900
Jan 21, 202626.0026.7525.5926.2426.242.98%9,378,600
Jan 20, 202625.8526.4425.0325.4825.48-2.11%5,312,100
Jan 19, 202627.5627.5624.9426.0326.03-0.84%9,200,500
Jan 16, 202626.2526.2526.2526.2526.255.00%153,800
Jan 15, 202625.0025.0025.0025.0025.005.00%492,200
Jan 14, 202623.7923.8123.5023.8123.814.98%1,392,800
Jan 13, 202621.7822.6821.7822.6822.685.00%2,219,800
Jan 12, 202622.5622.6221.5021.6021.60-4.55%6,887,300
Jan 9, 202623.0223.1322.3522.6322.63-1.69%2,951,700
Jan 8, 202623.0423.3022.6023.0223.02-0.04%3,052,700
Jan 7, 202622.7023.1522.6523.0323.031.01%3,002,759
Jan 6, 202623.3023.6322.8022.8022.80-1.68%3,938,400
Jan 5, 202622.6523.2422.4423.1923.193.20%4,164,800
Dec 31, 202522.5123.3022.3422.4722.470.22%6,285,500
Dec 30, 202521.4222.4221.2222.4222.425.01%4,813,900
Dec 29, 202521.3221.5820.7621.3521.350.95%3,004,900
Dec 26, 202521.2021.9621.0821.1521.150.57%3,862,800
Dec 25, 202520.8621.2020.8221.0321.030.81%1,811,100
Dec 24, 202520.7021.0520.5620.8620.861.36%1,820,300
Dec 23, 202520.9021.3420.5520.5820.58-1.81%1,975,900
Dec 22, 202520.8221.5320.8120.9620.961.21%2,439,800
Dec 19, 202520.2420.8520.1620.7120.712.37%1,531,167
Dec 18, 202519.7020.4019.6020.2320.232.22%1,422,700
Dec 17, 202519.7319.8719.0219.7919.790.20%1,754,200
Dec 16, 202520.2120.2819.6019.7519.75-2.28%1,767,400
Dec 15, 202520.5520.5920.1520.2120.21-2.08%1,799,727
Dec 12, 202520.5920.9220.4720.6420.640.68%1,577,500
Dec 11, 202520.5120.9620.2320.5020.500.15%1,719,500
Dec 10, 202520.3120.9019.9720.4720.470.74%2,745,627
Dec 9, 202520.3520.3519.8720.3220.32-0.44%3,107,652
Dec 8, 202521.0021.0020.2020.4120.41-2.72%3,095,800
Dec 5, 202520.2321.0220.2220.9820.983.60%1,648,800
Dec 4, 202520.7820.9820.2520.2520.25-3.20%1,791,600
Dec 3, 202521.1021.3820.9120.9220.92-0.85%1,617,200
Dec 2, 202521.1321.4121.0421.1021.10-1,987,200
Dec 1, 202521.0521.2821.0321.1021.10-1,881,300
Nov 28, 202520.8321.2220.5021.1021.101.74%1,851,600
Nov 27, 202520.5921.5120.4420.7420.740.78%2,523,500
Nov 26, 202521.1921.2120.5020.5820.58-2.83%1,802,200
Nov 25, 202521.2021.5420.9421.1821.180.19%2,178,600
Nov 24, 202520.3921.2620.3921.1421.143.93%2,228,227
Nov 21, 202521.0121.1820.2420.3420.34-3.19%3,022,400
Nov 20, 202521.9421.9420.8721.0121.01-3.27%2,650,467
Nov 19, 202521.8022.4721.4721.7221.72-0.59%2,624,900
Nov 18, 202522.1222.2021.7721.8521.85-1.13%1,871,800
Nov 17, 202522.1922.4821.4722.1022.10-0.94%3,679,167
Nov 14, 202523.0723.0722.0022.3122.31-3.42%3,313,100
Nov 13, 202523.7023.8822.8823.1023.10-3.02%3,386,200
Nov 12, 202524.1024.5923.6823.8223.82-1.20%2,482,500
Nov 11, 202524.3024.4723.9124.1124.11-0.08%2,777,700
Nov 10, 202524.9925.3123.6024.1324.13-2.78%4,769,100
Nov 7, 202524.4825.3624.0624.8224.822.77%5,290,500
Nov 6, 202523.9624.1523.6824.1524.155.00%3,773,307
Nov 5, 202522.6623.5622.6423.0023.00-0.43%2,194,966
Nov 4, 202522.5123.2021.9823.1023.102.71%2,463,000
Nov 3, 202522.5023.3222.2322.4922.49-0.31%2,681,466
Oct 31, 202522.1622.7021.5722.5622.562.22%2,516,700
Oct 30, 202522.3222.8922.0322.0722.07-1.74%1,897,200
Oct 29, 202521.6422.7021.6422.4622.46-1.40%5,758,200
Oct 28, 202523.0123.3922.7822.7822.78-5.00%2,064,300
Oct 27, 202524.4525.1023.7023.9823.980.17%4,332,300
Oct 24, 202522.9823.9422.7723.9423.945.00%2,789,100
Oct 23, 202523.0223.4822.7722.8022.80-0.22%2,418,600
Oct 22, 202522.8123.2022.6322.8522.850.48%2,088,600
Oct 21, 202521.7822.7721.5522.7422.743.84%2,996,200
Oct 20, 202522.1622.5321.4521.9021.900.92%2,523,700
Oct 17, 202522.8223.2421.6521.7021.70-4.78%3,890,800
Oct 16, 202523.0024.0222.4822.7922.79-1.72%4,987,427
Oct 15, 202521.9823.1921.4823.1923.194.98%3,138,127
Oct 14, 202522.7123.1521.4022.0922.090.18%6,094,300
Oct 13, 202521.0022.0520.6622.0522.055.00%4,930,800
Oct 10, 202521.0021.0020.8021.0021.005.00%1,055,100