Skip to main content
Shandong Hongyu Precision Machinery Co., Ltd. (SHE:002890)
China flag China · Delayed Price · Currency is CNY
17.35
+0.50 (2.97%)
Apr 29, 2026, 3:04 PM CST

SHE:002890 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.3918.0015.3917.41-3.32%2,832,105
Apr 28, 202616.4016.9616.2516.8516.852.49%2,911,555
Apr 27, 202615.6116.4815.4416.4416.444.12%3,797,781
Apr 24, 202615.3915.8315.3415.7915.791.94%2,122,026
Apr 23, 202615.3615.7015.2515.4915.490.91%2,102,700
Apr 22, 202615.8715.8715.2015.3515.35-2.29%2,741,930
Apr 21, 202616.0016.0315.4515.7115.71-2.42%2,748,006
Apr 20, 202616.1816.3516.0016.1016.10-0.62%2,470,600
Apr 17, 202616.6016.7016.0816.2016.20-2.99%2,071,700
Apr 16, 202616.2816.7416.1116.7016.703.28%2,089,100
Apr 15, 202616.2016.5716.1116.1716.17-0.06%2,390,000
Apr 14, 202616.2916.3015.9216.1816.180.50%1,679,087
Apr 13, 202616.4816.4815.7116.1016.10-2.31%2,486,508
Apr 10, 202616.6516.9816.3216.4816.48-0.42%2,464,723
Apr 9, 202616.2116.6116.2016.5516.551.04%2,595,252
Apr 8, 202616.5016.5516.1416.3816.381.55%3,880,073
Apr 7, 202615.9016.2015.6016.1316.131.51%3,300,372
Apr 3, 202616.6616.6715.8215.8915.89-3.52%6,204,771
Apr 2, 202615.8017.3815.6516.4716.474.24%9,500,888
Apr 1, 202615.6916.0715.5215.8015.801.67%2,096,519
Mar 31, 202616.2216.2215.2915.5415.540.84%2,855,438
Mar 30, 202615.2815.5415.1215.4115.410.20%1,567,100
Mar 27, 202614.8215.4014.7515.3815.382.81%1,327,100
Mar 26, 202615.3315.3814.8614.9614.96-1.84%1,217,764
Mar 25, 202614.9715.4214.9115.2415.242.42%1,488,611
Mar 24, 202614.4614.9514.1714.8814.884.86%2,400,931
Mar 23, 202615.0115.0313.7614.1914.19-6.52%2,645,139
Mar 20, 202615.6715.8915.1115.1815.18-3.13%1,856,585
Mar 19, 202615.9816.1715.5415.6715.67-3.15%1,380,112
Mar 18, 202616.0716.2515.7416.1816.182.08%1,742,210
Mar 17, 202616.3016.3115.7515.8515.85-2.22%1,437,295
Mar 16, 202616.1816.3916.0216.2116.21-0.12%1,824,940
Mar 13, 202616.0416.6316.0416.2316.230.56%2,066,950
Mar 12, 202616.6516.6916.0316.1416.14-2.89%2,047,210
Mar 11, 202616.3916.7716.2716.6216.621.78%3,222,668
Mar 10, 202616.0616.3515.9316.3316.332.58%1,700,284
Mar 9, 202615.9816.1115.6915.9215.92-1.06%2,318,900
Mar 6, 202615.4716.1115.4016.0916.093.87%2,266,230
Mar 5, 202615.5915.8515.3315.4915.490.58%3,226,764
Mar 4, 202615.3215.5015.2115.4015.40-0.71%3,229,943
Mar 3, 202616.0116.1515.5015.5115.51-3.30%3,907,039
Mar 2, 202616.6316.6315.7916.0416.04-3.66%4,011,917
Feb 27, 202616.8216.8716.3616.6516.65-1.07%3,024,709
Feb 26, 202617.0517.2416.7216.8316.83-1.46%2,136,452
Feb 25, 202617.2717.3016.9517.0817.08-1.16%1,708,831
Feb 24, 202617.2017.3416.9017.2817.281.59%2,262,729
Feb 13, 202617.1617.3216.9017.0117.01-0.76%2,218,125
Feb 12, 202617.3217.4017.1317.1417.14-0.98%1,751,246
Feb 11, 202617.2317.6817.1917.3117.310.82%1,797,819
Feb 10, 202617.4317.4517.1117.1717.17-1.44%2,273,400
Feb 9, 202617.6017.8817.2317.4217.420.75%2,244,904
Feb 6, 202616.8717.4016.8717.2917.291.41%2,478,103
Feb 5, 202616.9217.2816.9217.0517.05-1,771,943
Feb 4, 202617.0017.2416.8117.0517.050.59%2,107,220
Feb 3, 202617.2117.2916.6416.9516.95-2,941,705
Feb 2, 202617.2517.4616.8816.9516.95-1.97%3,315,498
Jan 30, 202616.6217.3816.6017.2917.294.16%4,333,722
Jan 29, 202616.9417.1916.3816.6016.60-2.58%3,970,100
Jan 28, 202616.5617.3816.4317.0417.043.78%5,838,321
Jan 27, 202616.6116.9216.1616.4216.42-1.68%4,482,981
Jan 26, 202616.1616.7916.0016.7016.704.11%5,952,139
Jan 23, 202616.3116.4215.9516.0416.04-0.99%5,900,400
Jan 22, 202616.6016.9916.1116.2016.20-0.49%13,011,793
Jan 21, 202614.7316.2814.6816.2816.2810.00%4,835,890
Jan 20, 202614.9015.0914.6514.8014.80-0.74%1,752,000
Jan 19, 202614.6715.0014.6014.9114.911.57%1,938,700
Jan 16, 202615.0015.0414.6714.6814.68-2.13%1,942,990
Jan 15, 202614.6015.2714.5015.0015.001.83%2,678,272
Jan 14, 202614.7814.8814.5414.7314.730.27%1,617,625
Jan 13, 202614.6414.8514.4814.6914.690.62%2,148,360
Jan 12, 202614.6814.8714.5614.6014.60-1,476,534
Jan 9, 202614.5714.7014.4114.6014.600.14%1,866,967
Jan 8, 202614.6314.7414.4814.5814.58-0.27%1,288,783
Jan 7, 202614.8214.8614.5114.6214.62-1.35%1,335,145
Jan 6, 202614.5814.9214.5014.8214.821.79%1,840,084
Jan 5, 202614.6714.9614.5114.5614.56-0.27%2,217,447
Dec 31, 202514.7814.9714.5014.6014.60-0.88%1,247,860
Dec 30, 202514.6614.8814.5414.7314.730.41%1,376,505
Dec 29, 202514.8814.8814.5814.6714.67-1.15%1,364,300
Dec 26, 202515.0915.1014.7214.8414.84-0.87%1,330,104
Dec 25, 202514.8215.0414.8114.9714.971.01%1,253,516
Dec 24, 202514.7915.1414.6014.8214.82-0.40%2,333,040
Dec 23, 202514.3715.1814.3314.8814.882.34%2,466,800
Dec 22, 202514.6614.7714.4614.5414.54-0.34%1,468,130
Dec 19, 202514.3614.6614.3014.5914.591.60%1,710,905
Dec 18, 202514.2614.6114.0814.3614.360.77%1,662,508
Dec 17, 202514.2614.3313.8514.2514.250.92%1,475,765
Dec 16, 202514.5014.5514.0914.1214.12-3.02%1,506,850
Dec 15, 202514.6914.6914.2514.5614.56-0.55%1,399,418
Dec 12, 202514.5815.2314.3814.6414.640.76%2,907,595
Dec 11, 202514.9614.9714.4514.5314.53-2.48%1,715,404
Dec 10, 202514.9315.1514.7714.9014.90-0.20%2,084,030
Dec 9, 202515.1015.2314.8714.9314.93-0.93%1,473,100
Dec 8, 202515.2015.2014.8515.0715.07-0.13%1,856,200
Dec 5, 202514.8615.1514.7015.0915.092.03%1,378,600
Dec 4, 202515.1715.2014.7814.7914.79-2.83%1,378,300
Dec 3, 202515.0915.3314.8015.2215.220.73%1,798,590
Dec 2, 202515.0715.3214.9015.1115.110.47%2,058,299
Dec 1, 202515.3115.5715.0015.0415.04-1.44%1,705,270
Nov 28, 202515.0015.3014.7415.2615.261.46%1,387,220