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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	15.81	15.97	15.97	16.08	15.66	42.21M
August 06, 2025	15.75	15.82	15.82	15.83	15.62	18.34M
August 05, 2025	15.56	15.77	15.77	15.77	15.53	23.38M
August 04, 2025	15.23	15.51	15.51	15.53	15.18	22.69M
August 01, 2025	15.43	15.33	15.33	15.64	15.3	24.46M
July 31, 2025	15.68	15.42	15.42	15.87	15.33	34.95M
July 30, 2025	16.13	15.76	15.76	16.13	15.6	47.53M
July 29, 2025	16.12	16.16	16.16	16.2	15.94	31.41M
July 28, 2025	16.24	16.18	16.18	16.29	15.96	42.14M
July 25, 2025	16.36	16.26	16.26	16.49	16.16	48.44M
July 24, 2025	15.81	16.35	16.35	16.42	15.78	76.13M
July 23, 2025	15.92	15.83	15.83	16.18	15.72	49.22M
July 22, 2025	15.81	15.95	15.95	16.09	15.72	48.14M
July 21, 2025	15.6	15.8	15.8	15.83	15.41	51.81M
July 18, 2025	15.79	15.74	15.74	16.15	15.68	66.81M
July 17, 2025	15.8	15.79	15.79	15.89	15.5	58.72M
July 16, 2025	15.59	15.74	15.74	16.07	15.5	103.34M
July 15, 2025	15.51	15.97	15.97	16.31	15.51	176.65M
July 14, 2025	15.07	14.83	14.83	15.19	14.82	40.44M
July 11, 2025	14.83	15.01	15.01	15.28	14.6	66.82M
July 10, 2025	14.42	14.59	14.59	14.67	14.37	33.78M
July 09, 2025	14.42	14.34	14.34	14.53	14.28	20.19M
July 08, 2025	14.03	14.49	14.49	14.62	14.01	38.64M
July 07, 2025	14.02	14.03	14.03	14.1	13.98	15.61M
July 04, 2025	14.32	14.08	14.08	14.38	14.01	22.49M
July 03, 2025	14.27	14.29	14.29	14.33	14.13	22.9M
July 02, 2025	14.17	14.26	14.26	14.32	14.06	24.52M
July 01, 2025	14.07	14.17	14.17	14.19	13.99	21.73M
June 30, 2025	13.97	14.15	14.15	14.15	13.9	31.72M
June 27, 2025	13.78	13.84	13.84	13.96	13.76	20.34M
June 26, 2025	13.99	13.78	13.78	13.99	13.76	20.73M
June 25, 2025	13.9	13.99	13.99	14.03	13.83	24.01M
June 24, 2025	13.68	13.89	13.89	13.91	13.68	26.82M
June 23, 2025	13.51	13.64	13.64	13.76	13.45	20.48M
June 20, 2025	13.52	13.68	13.68	13.98	13.47	32.55M
June 19, 2025	13.54	13.49	13.49	13.68	13.43	20.59M
June 18, 2025	13.86	13.59	13.59	13.88	13.5	25.49M
June 17, 2025	14.04	13.87	13.87	14.2	13.82	33.27M
June 16, 2025	14.11	14.11	14.11	14.3	14	34.97M

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