Hengdian Group DMEGC Magnetics Co. ,Ltd - 002056.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22.2	22.54	22.54	22.73	21.97	42.58M
November 06, 2025	21.85	22.5	22.5	22.78	21.58	65M
November 05, 2025	20.05	21.9	21.9	22.3	20	76.19M
November 04, 2025	21.1	20.59	20.59	21.31	20.35	28.06M
November 03, 2025	21.17	21.1	21.1	21.28	20.35	36.84M
October 31, 2025	21.52	21.17	21.17	21.76	21.12	33.77M
October 30, 2025	21.88	21.53	21.53	22.07	21.5	46.6M
October 29, 2025	21.16	22	22	22.07	21.02	51.84M
October 28, 2025	21.78	21.23	21.23	21.83	21.05	38.95M
October 27, 2025	22	21.78	21.78	22.09	21.48	56.1M
October 24, 2025	21.1	22.07	22.07	22.45	21.02	62.4M
October 23, 2025	20.35	20.88	20.88	20.96	20.16	44.52M
October 22, 2025	20.45	20.34	20.34	20.78	20	26.27M
October 21, 2025	20.11	20.41	20.41	20.98	19.88	41.31M
October 20, 2025	20.46	19.99	19.99	20.55	19.87	39.16M
October 17, 2025	21.4	20.06	20.06	21.48	20.03	61.35M
October 16, 2025	21.44	21.4	21.4	22.39	21.06	61.22M
October 15, 2025	21.42	21.59	21.59	21.6	20.8	63.7M
October 14, 2025	21.6	21.38	21.38	23	21.22	99.17M
October 13, 2025	19.97	21.48	21.48	21.6	19.85	97.77M
October 10, 2025	20.7	20.38	20.38	21.06	20.28	47.51M
October 09, 2025	20.49	20.75	20.75	20.82	20.16	62.24M
September 30, 2025	20.12	20.49	20.49	20.78	20.04	58.22M
September 29, 2025	19.7	20.49	20.11	21.06	19.69	90.03M
September 26, 2025	18.43	19.32	19.32	19.8	18.38	63.89M
September 25, 2025	18.41	18.5	18.5	18.75	18.36	26.98M
September 24, 2025	17.59	18.41	18.41	18.41	17.56	33.13M
September 23, 2025	17.88	17.67	17.67	18.14	17.2	28.55M
September 22, 2025	18.05	17.87	17.87	18.31	17.67	24.67M
September 19, 2025	18.05	18.11	18.11	18.4	18	23.56M
September 18, 2025	18.58	18.11	18.11	18.6	17.85	36.96M
September 17, 2025	18.11	18.63	18.63	18.71	17.96	34.24M
September 16, 2025	18.34	18.2	18.2	18.37	17.75	33.44M
September 15, 2025	18.37	18.34	18.34	18.82	18.32	34.24M
September 12, 2025	18.64	18.33	18.33	18.68	18.27	30.76M
September 11, 2025	18.08	18.63	18.63	18.63	18.04	34.17M
September 10, 2025	18.26	18.08	18.08	18.45	17.89	28.24M
September 09, 2025	18.66	18.41	18.41	18.81	18.25	31.79M
September 08, 2025	18.88	18.84	18.84	18.92	18.36	48.54M
September 05, 2025	17.59	18.6	18.6	18.6	17.59	56.31M
September 04, 2025	18.01	17.6	17.6	18.48	17.21	47.08M
September 03, 2025	18.16	17.94	17.94	18.32	17.81	32.84M
September 02, 2025	18.55	18.2	18.2	18.57	17.9	51.61M
September 01, 2025	18.99	18.54	18.54	19.09	18.44	58.69M
August 29, 2025	18.65	18.93	18.93	19.22	18.59	65.9M
August 28, 2025	17.95	18.64	18.64	18.72	17.91	70.24M
August 27, 2025	18.28	18.09	18.09	18.79	18.05	67.61M
August 26, 2025	18.7	18.28	18.28	18.73	18.23	55.46M
August 25, 2025	18.3	18.67	18.67	18.91	18.1	90.63M
August 22, 2025	18.01	18.12	18.12	18.46	17.99	72.32M
August 21, 2025	17.85	18.3	18.3	19.17	17.69	121.75M
August 20, 2025	17.15	17.43	17.43	17.55	17.1	42.96M
August 19, 2025	17.13	17.18	17.18	17.42	17.02	38.73M
August 18, 2025	17.18	17.16	17.16	17.41	17.03	53.4M
August 15, 2025	16.38	16.99	16.99	17.16	16.35	50.1M
August 14, 2025	16.77	16.45	16.45	16.88	16.33	39.24M
August 13, 2025	16.01	16.77	16.77	16.97	15.99	57.34M
August 12, 2025	16.12	16.03	16.03	16.14	15.92	23.4M
August 11, 2025	16.11	16.16	16.16	16.24	15.97	28.67M
August 08, 2025	15.9	16.1	16.1	16.25	15.88	36.2M

Hengdian Group DMEGC Magnetics Co. ,Ltd (002056.SZ) SHZ