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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.8	20.41	20.41	20.94	20.38	19.38M
February 12, 2026	20.49	20.85	20.85	21.07	20.47	22.65M
February 11, 2026	20.28	20.58	20.58	20.94	20.27	21.94M
February 10, 2026	20.4	20.44	20.44	20.62	20.27	16.91M
February 09, 2026	20.05	20.37	20.37	20.57	19.99	30.18M
February 06, 2026	19.32	19.7	19.7	19.89	19.28	18.55M
February 05, 2026	20.43	19.53	19.53	20.43	19.41	32.1M
February 04, 2026	20.02	20.45	20.45	20.5	19.81	30.38M
February 03, 2026	19.55	20.03	20.03	20.04	19.4	32.46M
February 02, 2026	20.29	19.23	19.23	20.42	19.22	35.72M
January 30, 2026	21.15	20.18	20.18	21.15	19.55	55.75M
January 29, 2026	21.42	21.53	21.53	22.22	21.1	56.08M
January 28, 2026	21.38	21.43	21.43	21.54	20.86	31.1M
January 27, 2026	21.28	21.39	21.39	21.49	20.55	30.34M
January 26, 2026	21.83	21.3	21.3	21.9	21.22	37.37M
January 23, 2026	20.8	21.85	21.85	21.87	20.7	61.36M
January 22, 2026	20.8	20.58	20.58	20.89	20.5	21.28M
January 21, 2026	20.5	20.8	20.8	20.97	20.4	22.97M
January 20, 2026	21.16	20.69	20.69	21.32	20.52	32.21M
January 19, 2026	20.55	21.16	21.16	21.17	20.48	35.84M
January 16, 2026	20.74	20.64	20.64	20.79	20.46	26.98M
January 15, 2026	19.99	20.55	20.55	20.88	19.95	44.34M
January 14, 2026	20.14	19.98	19.98	20.42	19.8	38.42M
January 13, 2026	20.23	20.14	20.14	20.44	19.91	33.78M
January 12, 2026	19.92	20.23	20.23	20.27	19.81	36.75M
January 09, 2026	19.94	20.26	20.26	20.47	19.91	26.74M
January 08, 2026	20.2	20.04	20.04	20.29	19.94	24.58M
January 07, 2026	20.18	20.34	20.34	20.55	20.11	28.48M
January 06, 2026	19.89	20.13	20.13	20.15	19.84	25.83M
January 05, 2026	19.7	19.94	19.94	20.04	19.65	23.5M
December 31, 2025	19.8	19.5	19.5	19.86	19.47	16.13M
December 30, 2025	19.84	19.8	19.8	20.05	19.76	18.18M
December 29, 2025	20.13	19.96	19.96	20.48	19.88	30.53M
December 26, 2025	19.51	19.8	19.8	20	19.5	27.11M
December 25, 2025	19.41	19.51	19.51	19.55	19.1	33.95M
December 24, 2025	19.93	19.98	19.98	20.05	19.77	16.26M
December 23, 2025	19.91	19.92	19.92	20.02	19.7	17.6M
December 22, 2025	19.83	19.87	19.87	20.1	19.75	16.67M
December 19, 2025	19.49	19.83	19.83	20.06	19.49	24.28M
December 18, 2025	19.31	19.34	19.34	19.5	19.22	15.46M
December 17, 2025	18.72	19.46	19.46	19.57	18.6	26.18M
December 16, 2025	18.94	18.72	18.72	18.99	18.5	20.46M
December 15, 2025	19.36	19.04	19.04	19.52	18.99	20.26M
December 12, 2025	19.18	19.44	19.44	19.55	19.09	24.13M
December 11, 2025	19.2	19.14	19.14	19.65	19.13	23.2M
December 10, 2025	19.2	19.2	19.2	19.31	18.82	18.19M
December 09, 2025	19.18	19.16	19.16	19.35	19.08	14.36M
December 08, 2025	19.44	19.3	19.3	19.53	19.15	22.54M
December 05, 2025	18.91	19.22	19.22	19.34	18.79	22.08M
December 04, 2025	18.66	18.95	18.95	19.08	18.66	13.81M
December 03, 2025	18.95	19.01	19.01	19.22	18.87	16.49M
December 02, 2025	19.16	18.92	18.92	19.2	18.8	17.05M
December 01, 2025	19.5	19.24	19.24	19.54	19.07	30.05M
November 28, 2025	18.66	19.49	19.49	19.55	18.66	35.73M
November 27, 2025	18.67	18.68	18.68	19.05	18.66	17.72M
November 26, 2025	18.92	18.69	18.69	18.97	18.63	18.39M
November 25, 2025	18.83	18.85	18.85	19.19	18.71	22.31M
November 24, 2025	18.73	18.63	18.63	18.84	18.46	18.63M
November 21, 2025	19.02	18.47	18.47	19.2	18.42	31.08M
November 20, 2025	19.75	19.37	19.37	19.98	19.3	19.55M

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