Suzhou Hengmingda Electronic Technology Co., Ltd. (SHE:002947)
China
· Delayed Price · Currency is CNY 47.00
+1.38 (3.02%)
Mar 10, 2026, 3:04 PM CST
SHE:002947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.33 | 46.49 | 44.50 | 45.62 | 45.62 | -3.35% | 7,856,205 |
| Mar 6, 2026 | 46.36 | 48.15 | 46.11 | 47.20 | 47.20 | 1.05% | 5,924,565 |
| Mar 5, 2026 | 46.98 | 47.35 | 46.33 | 46.71 | 46.71 | 1.30% | 5,103,146 |
| Mar 4, 2026 | 46.66 | 47.32 | 45.90 | 46.11 | 46.11 | -2.00% | 5,406,180 |
| Mar 3, 2026 | 48.31 | 49.13 | 46.64 | 47.05 | 47.05 | -1.80% | 9,046,901 |
| Mar 2, 2026 | 48.51 | 49.22 | 47.86 | 47.91 | 47.91 | -3.21% | 7,386,103 |
| Feb 27, 2026 | 48.65 | 49.74 | 47.65 | 49.50 | 49.50 | 0.61% | 9,488,898 |
| Feb 26, 2026 | 48.96 | 49.88 | 48.62 | 49.20 | 49.20 | 0.84% | 9,287,655 |
| Feb 25, 2026 | 48.78 | 49.63 | 48.51 | 48.79 | 48.79 | -0.43% | 7,771,950 |
| Feb 24, 2026 | 49.28 | 49.48 | 47.88 | 49.00 | 49.00 | 0.37% | 6,539,009 |
| Feb 13, 2026 | 48.72 | 50.15 | 48.53 | 48.82 | 48.82 | -0.27% | 6,242,580 |
| Feb 12, 2026 | 50.05 | 50.20 | 48.63 | 48.95 | 48.95 | -2.18% | 9,507,046 |
| Feb 11, 2026 | 48.17 | 51.66 | 48.13 | 50.04 | 50.04 | 2.44% | 19,115,650 |
| Feb 10, 2026 | 45.40 | 49.20 | 45.18 | 48.85 | 48.85 | 7.55% | 17,438,420 |
| Feb 9, 2026 | 45.25 | 45.45 | 44.68 | 45.42 | 45.42 | 1.84% | 5,144,508 |
| Feb 6, 2026 | 44.61 | 45.10 | 43.81 | 44.60 | 44.60 | -0.27% | 4,636,223 |
| Feb 5, 2026 | 45.54 | 45.90 | 44.62 | 44.72 | 44.72 | -2.36% | 5,167,600 |
| Feb 4, 2026 | 45.03 | 46.90 | 45.00 | 45.80 | 45.80 | 1.06% | 7,469,637 |
| Feb 3, 2026 | 44.87 | 45.45 | 44.30 | 45.32 | 45.32 | 1.91% | 5,228,785 |
| Feb 2, 2026 | 45.60 | 46.25 | 44.45 | 44.47 | 44.47 | -3.33% | 7,695,302 |
| Jan 30, 2026 | 45.92 | 46.29 | 44.90 | 46.00 | 46.00 | 0.02% | 7,135,183 |
| Jan 29, 2026 | 46.30 | 47.15 | 45.58 | 45.99 | 45.99 | -1.03% | 6,882,257 |
| Jan 28, 2026 | 47.36 | 47.36 | 46.20 | 46.47 | 46.47 | -2.09% | 7,416,300 |
| Jan 27, 2026 | 47.67 | 47.94 | 46.25 | 47.46 | 47.46 | -0.44% | 6,716,832 |
| Jan 26, 2026 | 48.60 | 48.76 | 47.27 | 47.67 | 47.67 | -1.65% | 8,667,229 |
| Jan 23, 2026 | 48.90 | 49.41 | 48.10 | 48.47 | 48.47 | -1.18% | 10,940,830 |
| Jan 22, 2026 | 49.84 | 50.15 | 48.55 | 49.05 | 49.05 | -1.39% | 9,112,524 |
| Jan 21, 2026 | 49.63 | 50.95 | 49.51 | 49.74 | 49.74 | -0.46% | 8,645,689 |
| Jan 20, 2026 | 51.52 | 51.63 | 49.39 | 49.97 | 49.97 | -3.22% | 7,423,935 |
| Jan 19, 2026 | 51.79 | 51.99 | 51.10 | 51.63 | 51.63 | -0.83% | 5,029,153 |
| Jan 16, 2026 | 52.27 | 52.47 | 51.21 | 52.06 | 52.06 | 0.13% | 7,742,386 |
| Jan 15, 2026 | 49.30 | 51.99 | 49.07 | 51.99 | 51.99 | 5.18% | 12,838,057 |
| Jan 14, 2026 | 49.16 | 49.73 | 48.50 | 49.43 | 49.43 | 0.98% | 7,419,613 |
| Jan 13, 2026 | 50.71 | 50.76 | 48.79 | 48.95 | 48.95 | -3.45% | 8,927,186 |
| Jan 12, 2026 | 50.00 | 50.95 | 49.15 | 50.70 | 50.70 | 1.30% | 11,668,975 |
| Jan 9, 2026 | 50.46 | 50.49 | 49.68 | 50.05 | 50.05 | -0.42% | 6,622,824 |
| Jan 8, 2026 | 50.36 | 50.86 | 49.70 | 50.26 | 50.26 | -0.85% | 6,054,233 |
| Jan 7, 2026 | 51.00 | 51.38 | 50.43 | 50.69 | 50.69 | -0.47% | 5,918,591 |
| Jan 6, 2026 | 51.98 | 52.19 | 50.70 | 50.93 | 50.93 | -2.06% | 7,194,913 |
| Jan 5, 2026 | 52.12 | 52.99 | 51.84 | 52.00 | 52.00 | -0.04% | 6,746,564 |
| Dec 31, 2025 | 52.82 | 53.50 | 51.66 | 52.02 | 52.02 | -1.01% | 6,672,568 |
| Dec 30, 2025 | 52.20 | 53.70 | 52.17 | 52.55 | 52.55 | -0.15% | 7,321,294 |
| Dec 29, 2025 | 53.76 | 53.97 | 52.42 | 52.63 | 52.63 | -2.10% | 9,095,002 |
| Dec 26, 2025 | 55.50 | 55.93 | 53.13 | 53.76 | 53.76 | -4.48% | 15,386,949 |
| Dec 25, 2025 | 52.55 | 57.18 | 52.55 | 56.28 | 56.28 | 8.27% | 27,739,440 |
| Dec 24, 2025 | 49.26 | 51.98 | 49.26 | 51.98 | 51.98 | 10.01% | 10,973,520 |
| Dec 23, 2025 | 45.25 | 47.27 | 44.77 | 47.25 | 47.25 | 4.19% | 8,247,983 |
| Dec 22, 2025 | 44.94 | 45.69 | 44.84 | 45.35 | 45.35 | 0.93% | 3,198,664 |
| Dec 19, 2025 | 44.52 | 45.66 | 44.52 | 44.93 | 44.93 | 1.01% | 3,634,602 |
| Dec 18, 2025 | 44.35 | 44.99 | 44.22 | 44.48 | 44.48 | -0.63% | 2,167,011 |
| Dec 17, 2025 | 43.16 | 44.86 | 43.16 | 44.76 | 44.76 | 3.66% | 5,030,546 |
| Dec 16, 2025 | 43.08 | 43.47 | 42.45 | 43.18 | 43.18 | 0.23% | 2,739,017 |
| Dec 15, 2025 | 44.02 | 44.02 | 43.07 | 43.08 | 43.08 | -2.64% | 2,846,678 |
| Dec 12, 2025 | 43.94 | 44.53 | 43.57 | 44.25 | 44.25 | 0.52% | 3,724,540 |
| Dec 11, 2025 | 44.29 | 44.60 | 43.91 | 44.02 | 44.02 | -0.74% | 3,488,700 |
| Dec 10, 2025 | 44.56 | 44.56 | 43.01 | 44.35 | 44.35 | -0.40% | 4,542,500 |
| Dec 9, 2025 | 44.64 | 45.96 | 44.38 | 44.53 | 44.53 | -0.49% | 4,869,657 |
| Dec 8, 2025 | 44.40 | 45.40 | 44.31 | 44.75 | 44.75 | 0.79% | 4,326,995 |
| Dec 5, 2025 | 43.96 | 44.55 | 43.90 | 44.40 | 44.40 | 0.86% | 2,636,977 |
| Dec 4, 2025 | 44.38 | 44.59 | 43.51 | 44.02 | 44.02 | -0.88% | 2,568,680 |
| Dec 3, 2025 | 44.10 | 44.76 | 44.02 | 44.41 | 44.41 | 0.63% | 2,720,469 |
| Dec 2, 2025 | 45.00 | 45.52 | 44.10 | 44.13 | 44.13 | -2.28% | 3,219,000 |
| Dec 1, 2025 | 44.40 | 45.18 | 44.21 | 45.16 | 45.16 | 1.23% | 4,265,724 |
| Nov 28, 2025 | 43.91 | 44.65 | 43.77 | 44.61 | 44.61 | 1.66% | 3,191,569 |
| Nov 27, 2025 | 43.09 | 44.93 | 43.00 | 43.88 | 43.88 | 1.69% | 5,481,075 |
| Nov 26, 2025 | 43.18 | 43.55 | 42.73 | 43.15 | 43.15 | - | 4,395,182 |
| Nov 25, 2025 | 42.60 | 43.67 | 42.44 | 43.15 | 43.15 | 2.25% | 5,638,003 |
| Nov 24, 2025 | 41.80 | 42.85 | 41.30 | 42.20 | 42.20 | 1.66% | 4,540,771 |
| Nov 21, 2025 | 42.60 | 43.19 | 41.50 | 41.51 | 41.51 | -4.22% | 5,691,577 |
| Nov 20, 2025 | 44.78 | 44.98 | 43.18 | 43.34 | 43.34 | -2.52% | 5,384,342 |
| Nov 19, 2025 | 45.64 | 45.81 | 44.29 | 44.46 | 44.46 | -2.29% | 3,769,252 |
| Nov 18, 2025 | 45.91 | 46.32 | 45.22 | 45.50 | 45.50 | -0.89% | 3,288,750 |
| Nov 17, 2025 | 45.59 | 46.63 | 45.49 | 45.91 | 45.91 | 0.28% | 3,645,758 |
| Nov 14, 2025 | 46.75 | 46.89 | 45.78 | 45.78 | 45.78 | -2.82% | 4,711,135 |
| Nov 13, 2025 | 47.49 | 47.69 | 46.88 | 47.11 | 47.11 | -0.78% | 4,377,379 |
| Nov 12, 2025 | 47.05 | 48.80 | 46.69 | 47.48 | 47.48 | 0.38% | 6,026,966 |
| Nov 11, 2025 | 48.88 | 48.94 | 46.61 | 47.30 | 47.30 | -2.71% | 9,406,006 |
| Nov 10, 2025 | 49.72 | 50.40 | 46.68 | 48.62 | 48.62 | -2.57% | 12,223,990 |
| Nov 7, 2025 | 49.55 | 50.98 | 49.40 | 49.90 | 49.90 | -0.26% | 7,072,628 |
| Nov 6, 2025 | 50.56 | 51.02 | 49.30 | 50.03 | 50.03 | -2.00% | 6,420,311 |
| Nov 5, 2025 | 48.75 | 51.21 | 48.23 | 51.05 | 51.05 | 1.47% | 8,609,888 |
| Nov 4, 2025 | 49.92 | 51.49 | 49.23 | 50.31 | 50.31 | 1.74% | 9,431,778 |
| Nov 3, 2025 | 49.22 | 50.50 | 48.37 | 49.45 | 49.45 | -0.06% | 10,317,490 |
| Oct 31, 2025 | 48.22 | 50.00 | 48.05 | 49.48 | 49.48 | 2.68% | 11,673,360 |
| Oct 30, 2025 | 47.05 | 48.68 | 46.78 | 48.19 | 48.19 | 1.82% | 12,925,840 |
| Oct 29, 2025 | 46.50 | 47.90 | 46.36 | 47.33 | 47.33 | 1.35% | 8,625,523 |
| Oct 28, 2025 | 44.39 | 47.40 | 44.37 | 46.70 | 46.70 | 5.23% | 18,176,330 |
| Oct 27, 2025 | 46.24 | 46.39 | 43.92 | 44.38 | 44.38 | -6.51% | 21,682,150 |
| Oct 24, 2025 | 45.20 | 47.56 | 44.98 | 47.47 | 47.47 | 5.30% | 9,683,981 |
| Oct 23, 2025 | 43.72 | 46.20 | 43.69 | 45.08 | 45.08 | 2.20% | 7,478,949 |
| Oct 22, 2025 | 44.20 | 44.66 | 43.91 | 44.11 | 44.11 | -1.36% | 3,559,541 |
| Oct 21, 2025 | 44.15 | 45.36 | 44.15 | 44.72 | 44.72 | 2.57% | 5,575,403 |
| Oct 20, 2025 | 42.80 | 44.36 | 42.69 | 43.60 | 43.60 | 3.93% | 7,041,348 |
| Oct 17, 2025 | 44.77 | 44.91 | 41.85 | 41.95 | 41.95 | -6.59% | 8,838,235 |
| Oct 16, 2025 | 46.02 | 47.20 | 44.50 | 44.91 | 44.91 | 0.58% | 8,460,264 |
| Oct 15, 2025 | 43.51 | 44.95 | 42.88 | 44.65 | 44.65 | 2.74% | 6,919,837 |
| Oct 14, 2025 | 46.81 | 46.90 | 43.31 | 43.46 | 43.46 | -5.52% | 10,657,770 |
| Oct 13, 2025 | 45.04 | 46.64 | 44.30 | 46.00 | 46.00 | -3.54% | 11,677,070 |
| Oct 10, 2025 | 47.70 | 49.21 | 46.60 | 47.69 | 47.69 | -0.36% | 9,034,180 |
| Oct 9, 2025 | 48.51 | 49.97 | 47.73 | 47.86 | 47.86 | -1.20% | 7,629,839 |