Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. (SHE:300462)
China
· Delayed Price · Currency is CNY 13.37
-0.01 (-0.07%)
Apr 30, 2026, 9:25 AM CST
SHE:300462 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.26 | 13.45 | 13.00 | 13.37 | 13.37 | -0.07% | 4,179,200 |
| Apr 28, 2026 | 13.79 | 14.05 | 13.20 | 13.38 | 13.38 | -3.25% | 3,918,000 |
| Apr 27, 2026 | 13.14 | 13.97 | 13.06 | 13.83 | 13.83 | 2.37% | 4,580,326 |
| Apr 24, 2026 | 13.43 | 13.58 | 13.21 | 13.51 | 13.51 | 0.37% | 2,995,388 |
| Apr 23, 2026 | 12.80 | 13.75 | 12.66 | 13.46 | 13.46 | 4.91% | 6,153,710 |
| Apr 22, 2026 | 13.13 | 13.19 | 12.79 | 12.83 | 12.83 | -2.21% | 2,485,200 |
| Apr 21, 2026 | 12.93 | 13.19 | 12.80 | 13.12 | 13.12 | 1.63% | 2,103,300 |
| Apr 20, 2026 | 12.80 | 13.02 | 12.70 | 12.91 | 12.91 | 0.16% | 1,507,800 |
| Apr 17, 2026 | 12.72 | 12.97 | 12.72 | 12.89 | 12.89 | 0.55% | 1,272,700 |
| Apr 16, 2026 | 12.90 | 12.90 | 12.65 | 12.82 | 12.82 | - | 1,970,500 |
| Apr 15, 2026 | 12.88 | 12.98 | 12.70 | 12.82 | 12.82 | -0.47% | 1,689,710 |
| Apr 14, 2026 | 12.95 | 13.03 | 12.77 | 12.88 | 12.88 | -0.31% | 1,820,400 |
| Apr 13, 2026 | 13.26 | 13.49 | 12.79 | 12.92 | 12.92 | -2.64% | 4,871,300 |
| Apr 10, 2026 | 13.19 | 13.55 | 13.19 | 13.27 | 13.27 | 0.76% | 1,975,400 |
| Apr 9, 2026 | 12.96 | 13.29 | 12.95 | 13.17 | 13.17 | 0.15% | 1,867,800 |
| Apr 8, 2026 | 12.84 | 13.24 | 12.84 | 13.15 | 13.15 | 4.12% | 2,825,500 |
| Apr 7, 2026 | 12.54 | 12.70 | 12.45 | 12.63 | 12.63 | -0.47% | 2,040,700 |
| Apr 3, 2026 | 12.94 | 13.10 | 12.51 | 12.69 | 12.69 | -1.86% | 2,006,100 |
| Apr 2, 2026 | 13.25 | 13.73 | 12.80 | 12.93 | 12.93 | -4.01% | 4,151,400 |
| Apr 1, 2026 | 12.55 | 13.49 | 12.55 | 13.47 | 13.47 | 8.19% | 6,484,400 |
| Mar 31, 2026 | 12.79 | 12.92 | 12.35 | 12.45 | 12.45 | -3.34% | 4,296,800 |
| Mar 30, 2026 | 12.70 | 12.99 | 12.63 | 12.88 | 12.88 | 0.39% | 3,062,700 |
| Mar 27, 2026 | 12.50 | 12.95 | 12.36 | 12.83 | 12.83 | 1.58% | 2,852,300 |
| Mar 26, 2026 | 13.02 | 13.29 | 12.57 | 12.63 | 12.63 | -4.32% | 4,984,300 |
| Mar 25, 2026 | 12.90 | 13.20 | 12.66 | 13.20 | 13.20 | 3.21% | 8,390,700 |
| Mar 24, 2026 | 13.15 | 13.55 | 12.48 | 12.79 | 12.79 | -2.66% | 6,088,600 |
| Mar 23, 2026 | 13.01 | 13.79 | 12.85 | 13.14 | 13.14 | -1.20% | 6,306,400 |
| Mar 20, 2026 | 13.43 | 13.87 | 13.22 | 13.30 | 13.30 | -1.77% | 3,930,100 |
| Mar 19, 2026 | 13.75 | 14.36 | 13.49 | 13.54 | 13.54 | -2.38% | 6,116,357 |
| Mar 18, 2026 | 13.40 | 13.97 | 13.39 | 13.87 | 13.87 | 3.43% | 3,994,299 |
| Mar 17, 2026 | 13.90 | 14.28 | 13.27 | 13.41 | 13.41 | -4.83% | 7,340,756 |
| Mar 16, 2026 | 13.46 | 14.26 | 13.40 | 14.09 | 14.09 | 6.02% | 8,382,900 |
| Mar 13, 2026 | 12.88 | 13.46 | 12.72 | 13.29 | 13.29 | 2.47% | 6,460,488 |
| Mar 12, 2026 | 12.82 | 13.15 | 12.68 | 12.97 | 12.97 | 1.09% | 4,088,000 |
| Mar 11, 2026 | 12.85 | 12.91 | 12.64 | 12.83 | 12.83 | 0.23% | 2,928,100 |
| Mar 10, 2026 | 12.66 | 12.85 | 12.58 | 12.80 | 12.80 | 1.75% | 2,456,600 |
| Mar 9, 2026 | 12.76 | 12.76 | 12.36 | 12.58 | 12.58 | -1.49% | 3,004,000 |
| Mar 6, 2026 | 12.64 | 13.29 | 12.62 | 12.77 | 12.77 | 0.08% | 4,600,200 |
| Mar 5, 2026 | 12.20 | 12.77 | 12.20 | 12.76 | 12.76 | 4.85% | 3,994,700 |
| Mar 4, 2026 | 11.85 | 12.29 | 11.72 | 12.17 | 12.17 | 2.79% | 2,723,200 |
| Mar 3, 2026 | 12.61 | 12.69 | 11.81 | 11.84 | 11.84 | -6.11% | 3,437,500 |
| Mar 2, 2026 | 12.31 | 12.65 | 12.10 | 12.61 | 12.61 | 1.12% | 3,245,600 |
| Feb 27, 2026 | 12.40 | 12.50 | 12.28 | 12.47 | 12.47 | 0.08% | 1,471,400 |
| Feb 26, 2026 | 12.28 | 12.48 | 12.28 | 12.46 | 12.46 | 1.55% | 2,656,700 |
| Feb 25, 2026 | 12.13 | 12.28 | 12.03 | 12.27 | 12.27 | 1.57% | 2,086,600 |
| Feb 24, 2026 | 12.14 | 12.30 | 12.00 | 12.08 | 12.08 | -0.49% | 2,012,100 |
| Feb 13, 2026 | 12.31 | 12.50 | 12.08 | 12.14 | 12.14 | -1.94% | 2,132,300 |
| Feb 12, 2026 | 12.01 | 12.54 | 11.91 | 12.38 | 12.38 | 2.06% | 4,285,200 |
| Feb 11, 2026 | 12.05 | 12.22 | 11.95 | 12.13 | 12.13 | 0.75% | 2,099,900 |
| Feb 10, 2026 | 11.96 | 12.15 | 11.94 | 12.04 | 12.04 | 0.75% | 2,061,900 |
| Feb 9, 2026 | 11.90 | 12.08 | 11.76 | 11.95 | 11.95 | 1.19% | 3,053,600 |
| Feb 6, 2026 | 11.45 | 11.88 | 11.38 | 11.81 | 11.81 | 2.87% | 3,327,299 |
| Feb 5, 2026 | 11.52 | 11.59 | 11.43 | 11.48 | 11.48 | -0.17% | 1,716,900 |
| Feb 4, 2026 | 11.54 | 11.67 | 11.45 | 11.50 | 11.50 | 0.17% | 2,870,000 |
| Feb 3, 2026 | 11.49 | 11.62 | 11.43 | 11.48 | 11.48 | 0.70% | 2,080,600 |
| Feb 2, 2026 | 11.89 | 11.96 | 11.27 | 11.40 | 11.40 | -2.73% | 2,911,300 |
| Jan 30, 2026 | 11.71 | 11.91 | 11.48 | 11.72 | 11.72 | -2.41% | 5,491,180 |
| Jan 29, 2026 | 12.40 | 12.54 | 11.98 | 12.01 | 12.01 | -3.07% | 4,661,500 |
| Jan 28, 2026 | 12.45 | 12.67 | 12.27 | 12.39 | 12.39 | -0.24% | 4,497,300 |
| Jan 27, 2026 | 12.50 | 12.54 | 11.92 | 12.42 | 12.42 | -0.32% | 5,485,900 |
| Jan 26, 2026 | 12.16 | 12.64 | 12.06 | 12.46 | 12.46 | 4.18% | 8,342,200 |
| Jan 23, 2026 | 11.67 | 11.98 | 11.63 | 11.96 | 11.96 | 2.49% | 4,155,700 |
| Jan 22, 2026 | 11.57 | 11.67 | 11.46 | 11.67 | 11.67 | 1.48% | 2,996,400 |
| Jan 21, 2026 | 11.38 | 11.58 | 11.34 | 11.50 | 11.50 | 0.61% | 2,457,500 |
| Jan 20, 2026 | 11.65 | 11.77 | 11.38 | 11.43 | 11.43 | -1.97% | 2,704,800 |
| Jan 19, 2026 | 11.54 | 11.88 | 11.51 | 11.66 | 11.66 | 0.52% | 3,209,400 |
| Jan 16, 2026 | 11.43 | 11.60 | 11.28 | 11.60 | 11.60 | 1.75% | 4,210,500 |
| Jan 15, 2026 | 11.39 | 11.59 | 11.34 | 11.40 | 11.40 | 0.18% | 3,185,600 |
| Jan 14, 2026 | 11.41 | 11.61 | 11.29 | 11.38 | 11.38 | -0.26% | 4,542,500 |
| Jan 13, 2026 | 11.46 | 11.47 | 11.20 | 11.41 | 11.41 | -0.09% | 4,797,308 |
| Jan 12, 2026 | 11.47 | 11.48 | 11.30 | 11.42 | 11.42 | -0.35% | 5,853,100 |
| Jan 9, 2026 | 11.62 | 11.64 | 11.34 | 11.46 | 11.46 | -1.46% | 4,230,200 |
| Jan 8, 2026 | 11.48 | 11.69 | 11.47 | 11.63 | 11.63 | 1.22% | 3,419,400 |
| Jan 7, 2026 | 11.88 | 11.88 | 11.35 | 11.49 | 11.49 | -3.45% | 4,586,900 |
| Jan 6, 2026 | 11.80 | 11.97 | 11.73 | 11.90 | 11.90 | 0.85% | 2,755,500 |
| Jan 5, 2026 | 11.78 | 12.05 | 11.71 | 11.80 | 11.80 | - | 3,985,400 |
| Dec 31, 2025 | 11.41 | 11.90 | 11.27 | 11.80 | 11.80 | 4.06% | 6,072,500 |
| Dec 30, 2025 | 11.15 | 11.58 | 11.06 | 11.34 | 11.34 | 1.70% | 4,235,895 |
| Dec 29, 2025 | 11.04 | 11.24 | 11.04 | 11.15 | 11.15 | 1.18% | 2,016,500 |
| Dec 26, 2025 | 11.19 | 11.19 | 11.00 | 11.02 | 11.02 | -1.43% | 2,391,700 |
| Dec 25, 2025 | 11.30 | 11.30 | 11.14 | 11.18 | 11.18 | -1.06% | 2,724,500 |
| Dec 24, 2025 | 11.26 | 11.38 | 11.14 | 11.30 | 11.30 | - | 2,645,900 |
| Dec 23, 2025 | 11.46 | 11.50 | 11.08 | 11.30 | 11.30 | -1.31% | 3,938,999 |
| Dec 22, 2025 | 11.17 | 11.45 | 11.01 | 11.45 | 11.45 | 2.42% | 3,474,800 |
| Dec 19, 2025 | 10.88 | 11.18 | 10.88 | 11.18 | 11.18 | 3.04% | 1,686,800 |
| Dec 18, 2025 | 10.73 | 11.12 | 10.72 | 10.85 | 10.85 | 0.28% | 2,706,100 |
| Dec 17, 2025 | 10.78 | 10.85 | 10.59 | 10.82 | 10.82 | 1.03% | 1,678,657 |
| Dec 16, 2025 | 10.96 | 11.02 | 10.65 | 10.71 | 10.71 | -2.64% | 2,672,400 |
| Dec 15, 2025 | 11.18 | 11.33 | 10.95 | 11.00 | 11.00 | -1.96% | 2,861,800 |
| Dec 12, 2025 | 11.11 | 11.45 | 11.11 | 11.22 | 11.22 | 0.18% | 2,403,900 |
| Dec 11, 2025 | 11.38 | 11.57 | 11.17 | 11.20 | 11.20 | -1.84% | 3,065,000 |
| Dec 10, 2025 | 11.32 | 11.45 | 11.17 | 11.41 | 11.41 | 0.09% | 2,065,088 |
| Dec 9, 2025 | 11.20 | 11.72 | 11.20 | 11.40 | 11.40 | 1.24% | 3,801,708 |
| Dec 8, 2025 | 11.08 | 11.33 | 11.03 | 11.26 | 11.26 | 1.90% | 2,853,300 |
| Dec 5, 2025 | 10.99 | 11.13 | 10.79 | 11.05 | 11.05 | 0.73% | 3,164,595 |
| Dec 4, 2025 | 11.18 | 11.21 | 10.94 | 10.97 | 10.97 | -2.58% | 2,730,895 |
| Dec 3, 2025 | 11.49 | 11.53 | 11.19 | 11.26 | 11.26 | -1.66% | 4,032,091 |
| Dec 2, 2025 | 11.70 | 11.73 | 11.38 | 11.45 | 11.45 | -2.14% | 2,655,700 |
| Dec 1, 2025 | 11.80 | 11.88 | 11.62 | 11.70 | 11.70 | -1.35% | 2,365,700 |
| Nov 28, 2025 | 11.86 | 12.09 | 11.75 | 11.86 | 11.86 | 0.08% | 2,127,600 |