Suzhou Hengmingda Electronic Technology Co., Ltd. (SHE:002947)
China
· Delayed Price · Currency is CNY 76.93
+0.05 (0.07%)
Apr 29, 2026, 10:05 AM CST
SHE:002947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.00 | 81.00 | 75.50 | 76.88 | 76.38 | -4.66% | 20,935,780 |
| Apr 27, 2026 | 82.40 | 82.97 | 79.60 | 80.64 | 80.12 | -3.19% | 19,685,940 |
| Apr 24, 2026 | 78.08 | 83.76 | 73.01 | 83.30 | 82.76 | 5.98% | 29,191,080 |
| Apr 23, 2026 | 74.90 | 80.27 | 73.66 | 78.60 | 78.09 | 7.72% | 27,108,720 |
| Apr 22, 2026 | 71.70 | 73.60 | 70.35 | 72.97 | 72.50 | 0.21% | 14,138,190 |
| Apr 21, 2026 | 72.00 | 74.32 | 71.66 | 72.82 | 72.35 | 1.42% | 13,065,910 |
| Apr 20, 2026 | 71.33 | 73.92 | 70.03 | 71.80 | 71.33 | 0.67% | 13,356,330 |
| Apr 17, 2026 | 72.00 | 72.30 | 69.70 | 71.32 | 70.86 | -1.03% | 14,949,680 |
| Apr 16, 2026 | 69.32 | 73.50 | 68.68 | 72.06 | 71.59 | 3.85% | 16,070,430 |
| Apr 15, 2026 | 68.11 | 71.27 | 67.17 | 69.39 | 68.94 | 2.39% | 15,420,010 |
| Apr 14, 2026 | 68.14 | 69.29 | 66.60 | 67.77 | 67.33 | 0.19% | 11,364,170 |
| Apr 13, 2026 | 67.30 | 69.37 | 66.90 | 67.64 | 67.20 | 0.39% | 16,522,670 |
| Apr 10, 2026 | 68.80 | 68.90 | 66.01 | 67.38 | 66.94 | 3.12% | 32,395,570 |
| Apr 9, 2026 | 58.50 | 65.34 | 58.01 | 65.34 | 64.92 | 10.00% | 30,921,470 |
| Apr 8, 2026 | 55.00 | 59.48 | 54.55 | 59.40 | 59.01 | 9.03% | 16,925,210 |
| Apr 7, 2026 | 53.79 | 55.80 | 53.59 | 54.48 | 54.13 | 1.06% | 13,423,230 |
| Apr 3, 2026 | 50.84 | 53.97 | 50.52 | 53.91 | 53.56 | 6.42% | 12,240,110 |
| Apr 2, 2026 | 52.00 | 52.35 | 50.43 | 50.66 | 50.33 | -2.50% | 5,130,773 |
| Apr 1, 2026 | 51.40 | 52.50 | 51.02 | 51.96 | 51.62 | 2.89% | 7,525,658 |
| Mar 31, 2026 | 52.00 | 53.07 | 50.13 | 50.50 | 50.17 | -3.29% | 7,777,413 |
| Mar 30, 2026 | 51.51 | 52.34 | 50.31 | 52.22 | 51.88 | -0.13% | 9,932,712 |
| Mar 27, 2026 | 51.71 | 53.00 | 51.55 | 52.29 | 51.95 | -0.55% | 9,093,350 |
| Mar 26, 2026 | 52.06 | 53.74 | 50.89 | 52.58 | 52.24 | 1.31% | 14,072,670 |
| Mar 25, 2026 | 50.23 | 52.27 | 50.22 | 51.90 | 51.56 | 3.37% | 13,127,470 |
| Mar 24, 2026 | 48.97 | 50.41 | 48.34 | 50.21 | 49.88 | 4.06% | 13,640,940 |
| Mar 23, 2026 | 45.86 | 50.14 | 45.00 | 48.25 | 47.94 | - | 18,779,910 |
| Mar 20, 2026 | 49.16 | 49.98 | 47.30 | 48.25 | 47.94 | -1.77% | 8,137,527 |
| Mar 19, 2026 | 48.48 | 50.00 | 48.43 | 49.12 | 48.80 | -0.26% | 8,443,889 |
| Mar 18, 2026 | 49.19 | 49.31 | 48.25 | 49.25 | 48.93 | 1.05% | 7,504,996 |
| Mar 17, 2026 | 48.55 | 49.86 | 47.81 | 48.74 | 48.42 | 0.64% | 13,300,540 |
| Mar 16, 2026 | 48.37 | 49.25 | 47.30 | 48.43 | 48.12 | 0.56% | 7,691,592 |
| Mar 13, 2026 | 47.23 | 49.08 | 46.93 | 48.16 | 47.85 | 1.11% | 8,070,333 |
| Mar 12, 2026 | 47.39 | 48.51 | 46.80 | 47.63 | 47.32 | 0.15% | 6,442,318 |
| Mar 11, 2026 | 47.01 | 47.70 | 46.86 | 47.56 | 47.25 | 1.19% | 5,986,007 |
| Mar 10, 2026 | 46.39 | 47.45 | 46.18 | 47.00 | 46.69 | 3.02% | 6,958,155 |
| Mar 9, 2026 | 46.33 | 46.49 | 44.50 | 45.62 | 45.32 | -3.35% | 7,856,205 |
| Mar 6, 2026 | 46.36 | 48.15 | 46.11 | 47.20 | 46.89 | 1.05% | 5,924,565 |
| Mar 5, 2026 | 46.98 | 47.35 | 46.33 | 46.71 | 46.41 | 1.30% | 5,103,146 |
| Mar 4, 2026 | 46.66 | 47.32 | 45.90 | 46.11 | 45.81 | -2.00% | 5,406,180 |
| Mar 3, 2026 | 48.31 | 49.13 | 46.64 | 47.05 | 46.74 | -1.80% | 9,046,901 |
| Mar 2, 2026 | 48.51 | 49.22 | 47.86 | 47.91 | 47.60 | -3.21% | 7,386,103 |
| Feb 27, 2026 | 48.65 | 49.74 | 47.65 | 49.50 | 49.18 | 0.61% | 9,488,898 |
| Feb 26, 2026 | 48.96 | 49.88 | 48.62 | 49.20 | 48.88 | 0.84% | 9,287,655 |
| Feb 25, 2026 | 48.78 | 49.63 | 48.51 | 48.79 | 48.47 | -0.43% | 7,771,950 |
| Feb 24, 2026 | 49.28 | 49.48 | 47.88 | 49.00 | 48.68 | 0.37% | 6,539,009 |
| Feb 13, 2026 | 48.72 | 50.15 | 48.53 | 48.82 | 48.50 | -0.27% | 6,242,580 |
| Feb 12, 2026 | 50.05 | 50.20 | 48.63 | 48.95 | 48.63 | -2.18% | 9,507,046 |
| Feb 11, 2026 | 48.17 | 51.66 | 48.13 | 50.04 | 49.71 | 2.44% | 19,115,650 |
| Feb 10, 2026 | 45.40 | 49.20 | 45.18 | 48.85 | 48.53 | 7.55% | 17,438,420 |
| Feb 9, 2026 | 45.25 | 45.45 | 44.68 | 45.42 | 45.12 | 1.84% | 5,144,508 |
| Feb 6, 2026 | 44.61 | 45.10 | 43.81 | 44.60 | 44.31 | -0.27% | 4,636,223 |
| Feb 5, 2026 | 45.54 | 45.90 | 44.62 | 44.72 | 44.43 | -2.36% | 5,167,600 |
| Feb 4, 2026 | 45.03 | 46.90 | 45.00 | 45.80 | 45.50 | 1.06% | 7,469,637 |
| Feb 3, 2026 | 44.87 | 45.45 | 44.30 | 45.32 | 45.03 | 1.91% | 5,228,785 |
| Feb 2, 2026 | 45.60 | 46.25 | 44.45 | 44.47 | 44.18 | -3.33% | 7,695,302 |
| Jan 30, 2026 | 45.92 | 46.29 | 44.90 | 46.00 | 45.70 | 0.02% | 7,135,183 |
| Jan 29, 2026 | 46.30 | 47.15 | 45.58 | 45.99 | 45.69 | -1.03% | 6,882,257 |
| Jan 28, 2026 | 47.36 | 47.36 | 46.20 | 46.47 | 46.17 | -2.09% | 7,416,300 |
| Jan 27, 2026 | 47.67 | 47.94 | 46.25 | 47.46 | 47.15 | -0.44% | 6,716,832 |
| Jan 26, 2026 | 48.60 | 48.76 | 47.27 | 47.67 | 47.36 | -1.65% | 8,667,229 |
| Jan 23, 2026 | 48.90 | 49.41 | 48.10 | 48.47 | 48.15 | -1.18% | 10,940,830 |
| Jan 22, 2026 | 49.84 | 50.15 | 48.55 | 49.05 | 48.73 | -1.39% | 9,112,524 |
| Jan 21, 2026 | 49.63 | 50.95 | 49.51 | 49.74 | 49.42 | -0.46% | 8,645,689 |
| Jan 20, 2026 | 51.52 | 51.63 | 49.39 | 49.97 | 49.65 | -3.22% | 7,423,935 |
| Jan 19, 2026 | 51.79 | 51.99 | 51.10 | 51.63 | 51.29 | -0.83% | 5,029,153 |
| Jan 16, 2026 | 52.27 | 52.47 | 51.21 | 52.06 | 51.72 | 0.13% | 7,742,386 |
| Jan 15, 2026 | 49.30 | 51.99 | 49.07 | 51.99 | 51.65 | 5.18% | 12,838,050 |
| Jan 14, 2026 | 49.16 | 49.73 | 48.50 | 49.43 | 49.11 | 0.98% | 7,419,613 |
| Jan 13, 2026 | 50.71 | 50.76 | 48.79 | 48.95 | 48.63 | -3.45% | 8,927,186 |
| Jan 12, 2026 | 50.00 | 50.95 | 49.15 | 50.70 | 50.37 | 1.30% | 11,668,970 |
| Jan 9, 2026 | 50.46 | 50.49 | 49.68 | 50.05 | 49.72 | -0.42% | 6,622,824 |
| Jan 8, 2026 | 50.36 | 50.86 | 49.70 | 50.26 | 49.93 | -0.85% | 6,054,233 |
| Jan 7, 2026 | 51.00 | 51.38 | 50.43 | 50.69 | 50.36 | -0.47% | 5,918,591 |
| Jan 6, 2026 | 51.98 | 52.19 | 50.70 | 50.93 | 50.60 | -2.06% | 7,194,913 |
| Jan 5, 2026 | 52.12 | 52.99 | 51.84 | 52.00 | 51.66 | -0.04% | 6,746,564 |
| Dec 31, 2025 | 52.82 | 53.50 | 51.66 | 52.02 | 51.68 | -1.01% | 6,672,568 |
| Dec 30, 2025 | 52.20 | 53.70 | 52.17 | 52.55 | 52.21 | -0.15% | 7,321,294 |
| Dec 29, 2025 | 53.76 | 53.97 | 52.42 | 52.63 | 52.29 | -2.10% | 9,095,002 |
| Dec 26, 2025 | 55.50 | 55.93 | 53.13 | 53.76 | 53.41 | -4.48% | 15,386,940 |
| Dec 25, 2025 | 52.55 | 57.18 | 52.55 | 56.28 | 55.91 | 8.27% | 27,739,440 |
| Dec 24, 2025 | 49.26 | 51.98 | 49.26 | 51.98 | 51.64 | 10.01% | 10,973,520 |
| Dec 23, 2025 | 45.25 | 47.27 | 44.77 | 47.25 | 46.94 | 4.19% | 8,247,983 |
| Dec 22, 2025 | 44.94 | 45.69 | 44.84 | 45.35 | 45.06 | 0.93% | 3,198,664 |
| Dec 19, 2025 | 44.52 | 45.66 | 44.52 | 44.93 | 44.64 | 1.01% | 3,634,602 |
| Dec 18, 2025 | 44.35 | 44.99 | 44.22 | 44.48 | 44.19 | -0.63% | 2,167,011 |
| Dec 17, 2025 | 43.16 | 44.86 | 43.16 | 44.76 | 44.47 | 3.66% | 5,030,546 |
| Dec 16, 2025 | 43.08 | 43.47 | 42.45 | 43.18 | 42.90 | 0.23% | 2,739,017 |
| Dec 15, 2025 | 44.02 | 44.02 | 43.07 | 43.08 | 42.80 | -2.64% | 2,846,678 |
| Dec 12, 2025 | 43.94 | 44.53 | 43.57 | 44.25 | 43.96 | 0.52% | 3,724,540 |
| Dec 11, 2025 | 44.29 | 44.60 | 43.91 | 44.02 | 43.73 | -0.74% | 3,488,700 |
| Dec 10, 2025 | 44.56 | 44.56 | 43.01 | 44.35 | 44.06 | -0.40% | 4,542,500 |
| Dec 9, 2025 | 44.64 | 45.96 | 44.38 | 44.53 | 44.24 | -0.49% | 4,869,657 |
| Dec 8, 2025 | 44.40 | 45.40 | 44.31 | 44.75 | 44.46 | 0.79% | 4,326,995 |
| Dec 5, 2025 | 43.96 | 44.55 | 43.90 | 44.40 | 44.11 | 0.86% | 2,636,977 |
| Dec 4, 2025 | 44.38 | 44.59 | 43.51 | 44.02 | 43.73 | -0.88% | 2,568,680 |
| Dec 3, 2025 | 44.10 | 44.76 | 44.02 | 44.41 | 44.12 | 0.63% | 2,720,469 |
| Dec 2, 2025 | 45.00 | 45.52 | 44.10 | 44.13 | 43.84 | -2.28% | 3,219,000 |
| Dec 1, 2025 | 44.40 | 45.18 | 44.21 | 45.16 | 44.87 | 1.23% | 4,265,724 |
| Nov 28, 2025 | 43.91 | 44.65 | 43.77 | 44.61 | 44.32 | 1.66% | 3,191,569 |
| Nov 27, 2025 | 43.09 | 44.93 | 43.00 | 43.88 | 43.59 | 1.69% | 5,481,075 |