Skip to main content
Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (SHE:002816)
China flag China · Delayed Price · Currency is CNY
23.93
-0.02 (-0.08%)
Apr 30, 2026, 9:25 AM CST

SHE:002816 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.8124.2023.6923.9323.93-0.08%1,799,800
Apr 28, 202624.5624.7323.6923.9523.95-2.48%2,991,800
Apr 27, 202625.0025.1024.2024.5624.56-1.76%3,402,300
Apr 24, 202625.2025.2624.5725.0025.000.40%2,461,700
Apr 23, 202625.3125.5424.0724.9024.90-1.74%6,336,500
Apr 22, 202625.8026.0824.9025.3425.34-2.50%5,386,900
Apr 21, 202625.8726.5325.7125.9925.990.50%4,527,100
Apr 20, 202625.4826.0825.4725.8625.86-0.84%4,030,300
Apr 17, 202625.3726.5025.3726.0826.082.80%3,716,300
Apr 16, 202624.6025.4624.4125.3725.374.27%4,238,300
Apr 15, 202624.8025.4524.3324.3324.33-1.38%4,038,700
Apr 14, 202623.7824.9723.6124.6724.673.74%4,148,800
Apr 13, 202623.4624.0823.4023.7823.781.36%3,384,300
Apr 10, 202623.4523.9523.3223.4623.460.30%2,189,700
Apr 9, 202622.8823.7522.7023.3923.391.74%2,746,900
Apr 8, 202622.8023.2522.6222.9922.993.33%1,874,999
Apr 7, 202621.8222.5921.8222.2522.252.11%1,852,800
Apr 3, 202622.6022.6021.7521.7921.79-3.71%2,268,000
Apr 2, 202621.7922.9221.6322.6322.633.66%3,373,300
Apr 1, 202621.8222.0321.5921.8321.831.30%1,328,444
Mar 31, 202622.5022.9521.5021.5521.55-3.88%2,745,644
Mar 30, 202621.5222.4521.1822.4222.423.51%2,127,439
Mar 27, 202620.9221.9020.7921.6621.662.17%2,162,400
Mar 26, 202621.5121.7021.0421.2021.20-1.49%2,254,000
Mar 25, 202621.7421.7821.2221.5221.520.28%2,414,800
Mar 24, 202620.8721.8620.2221.4621.461.80%4,545,319
Mar 23, 202621.1621.5921.0821.0821.08-5.00%2,884,700
Mar 20, 202622.9623.2522.1922.1922.19-5.01%4,275,200
Mar 19, 202623.7824.0323.2123.3623.36-2.79%1,745,000
Mar 18, 202623.7624.2023.5824.0324.031.18%2,646,800
Mar 17, 202623.8524.4823.5923.7523.75-0.17%2,354,986
Mar 16, 202623.6523.8323.2023.7923.79-0.29%2,294,100
Mar 13, 202623.7524.2123.6323.8623.86-0.33%1,875,800
Mar 12, 202624.5624.6023.8023.9423.94-2.13%1,950,900
Mar 11, 202625.0525.0524.4124.4624.46-1.96%2,712,500
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