Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. - 002816.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	20.23	20.98	20.98	21.02	20.22	1.65M
December 04, 2025	20.83	20.25	20.25	20.98	20.25	1.81M
December 03, 2025	21.1	20.92	20.92	21.38	20.91	1.62M
December 02, 2025	21.13	21.1	21.1	21.41	21.04	2.02M
December 01, 2025	21.05	21.1	21.1	21.28	21.03	1.88M
November 28, 2025	20.83	21.1	21.1	21.22	20.5	1.91M
November 27, 2025	20.59	20.74	20.74	21.51	20.44	2.52M
November 26, 2025	21.19	20.58	20.58	21.21	20.5	1.81M
November 25, 2025	21.2	21.18	21.18	21.54	20.94	2.18M
November 24, 2025	20.39	21.14	21.14	21.26	20.39	2.23M
November 21, 2025	21.01	20.34	20.34	21.18	20.24	3.02M
November 20, 2025	21.94	21.01	21.01	21.94	20.87	2.65M
November 19, 2025	21.8	21.72	21.72	22.47	21.47	2.66M
November 18, 2025	22.12	21.85	21.85	22.2	21.77	1.87M
November 17, 2025	22.19	22.1	22.1	22.48	21.47	3.68M
November 14, 2025	23.07	22.31	22.31	23.07	22	3.35M
November 13, 2025	23.7	23.1	23.1	23.88	22.88	3.43M
November 12, 2025	24.1	23.82	23.82	24.59	23.68	2.48M
November 11, 2025	24.3	24.11	24.11	24.47	23.91	2.87M
November 10, 2025	24.99	24.13	24.13	25.31	23.6	4.77M
November 07, 2025	24.48	24.82	24.82	25.36	24.06	5.36M
November 06, 2025	23.96	24.15	24.15	24.15	23.68	3.83M
November 05, 2025	22.66	23	23	23.56	22.64	2.23M
November 04, 2025	22.51	23.1	23.1	23.2	21.98	2.46M
November 03, 2025	22.5	22.49	22.49	23.32	22.23	2.68M
October 31, 2025	22.16	22.56	22.56	22.7	21.57	2.53M
October 30, 2025	22.32	22.07	22.07	22.89	22.03	1.9M
October 29, 2025	21.64	22.46	22.46	22.7	21.64	5.82M
October 28, 2025	23.01	22.78	22.78	23.39	22.78	2.06M
October 27, 2025	24.45	23.98	23.98	25.1	23.7	4.33M
October 24, 2025	22.98	23.94	23.94	23.94	22.77	2.83M
October 23, 2025	23.02	22.8	22.8	23.48	22.77	2.42M
October 22, 2025	22.81	22.85	22.85	23.2	22.63	2.1M
October 21, 2025	21.78	22.74	22.74	22.77	21.55	3M
October 20, 2025	22.16	21.9	21.9	22.53	21.45	2.55M
October 17, 2025	22.82	21.7	21.7	23.24	21.65	3.89M
October 16, 2025	23	22.79	22.79	24.02	22.48	4.99M
October 15, 2025	21.98	23.19	23.19	23.19	21.48	3.19M
October 14, 2025	22.71	22.09	22.09	23.15	21.4	6.09M
October 13, 2025	21	22.05	22.05	22.05	20.66	4.93M
October 10, 2025	21	21	21	21	20.8	1.07M
October 09, 2025	19.5	20	20	20	19.3	1.91M
September 30, 2025	18.84	19.05	19.05	19.38	18.84	1.78M
September 29, 2025	18.21	18.84	18.84	18.88	18.21	1.55M
September 26, 2025	18.6	18.31	18.31	18.74	18.21	1.25M
September 25, 2025	18.43	18.56	18.56	19.05	18.43	1.82M
September 24, 2025	18.25	18.6	18.6	18.69	18.11	2.4M
September 23, 2025	18.7	18.29	18.29	18.78	17.75	2.82M
September 22, 2025	18.62	18.68	18.68	19.08	18.57	2.29M
September 19, 2025	19.51	18.62	18.62	19.51	18.39	2.07M
September 18, 2025	18.73	18.75	18.75	19.5	18.61	3.17M
September 17, 2025	18.63	18.8	18.8	19.1	18.41	1.57M
September 16, 2025	18.79	18.73	18.73	19.48	18.56	2.09M
September 15, 2025	19.17	18.73	18.73	19.17	18.7	1.51M
September 12, 2025	19.51	18.81	18.81	19.64	18.81	2.13M
September 11, 2025	19.84	19.32	19.32	19.91	18.89	3.8M
September 10, 2025	19.56	19.45	19.45	20.21	19.26	5.03M
September 09, 2025	19.25	19.57	19.57	19.57	18.88	3.08M
September 08, 2025	17.99	18.64	18.64	18.64	17.8	3.21M
September 05, 2025	17.65	17.75	17.75	18.08	17.5	1.91M

Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (002816.SZ) SHZ