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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.92	19.63	19.63	20.14	19.46	19.73M
November 18, 2025	20.1	19.81	19.81	20.19	19.65	28.88M
November 17, 2025	20.56	20.18	20.18	20.62	20.08	28.58M
November 14, 2025	21	20.66	20.66	22.2	20.65	33.57M
November 13, 2025	22.2	21.23	21.23	22.2	20.81	28.75M
November 12, 2025	21.8	21.05	21.05	21.9	20.5	38.46M
November 11, 2025	22.08	21.79	21.79	22.44	21.7	27.77M
November 10, 2025	22.58	21.92	21.92	22.8	21.7	41.41M
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

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