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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	18.2	17.41	17.41	18.66	17.32	2.91M
September 03, 2025	18.59	18.12	18.12	18.9	17.7	4.68M
September 02, 2025	17.6	18.15	18.15	18.15	17.5	3.74M
September 01, 2025	16.89	17.29	17.29	17.29	16.63	3.37M
August 29, 2025	16.7	16.47	16.47	16.7	16.31	1.65M
August 28, 2025	16.6	16.6	16.6	16.95	16.3	1.59M
August 27, 2025	17.18	16.6	16.6	17.23	16.6	2.38M
August 26, 2025	17.5	17.17	17.17	17.71	17.17	2.15M
August 25, 2025	17.18	17.48	17.48	17.87	17.12	2M
August 22, 2025	17.16	17.18	17.18	17.22	16.9	2.76M
August 21, 2025	16.36	17.2	17.2	17.2	16.3	4.88M
August 20, 2025	16.76	16.38	16.38	16.84	16.12	3.54M
August 19, 2025	16.69	16.84	16.84	16.84	16.38	2.17M
August 18, 2025	16.97	16.66	16.66	17.23	16.6	3.6M
August 15, 2025	17.28	17.03	17.03	17.35	16.63	3.45M
August 14, 2025	17.35	17.41	17.41	17.73	17.25	2.67M
August 13, 2025	17.44	17.62	17.62	17.73	17.4	1.84M
August 12, 2025	17.37	17.37	17.37	17.63	17.35	1.44M
August 11, 2025	17.59	17.37	17.37	17.62	17.21	2.68M
August 08, 2025	17.88	17.66	17.66	17.88	17.5	1.94M
August 07, 2025	17.99	17.88	17.88	18.09	17.7	1.67M
August 06, 2025	17.66	17.98	17.98	18.18	17.66	2.17M
August 05, 2025	17.36	17.74	17.74	18.09	17.25	2.14M
August 04, 2025	17.24	17.43	17.43	17.69	17.12	1.23M
August 01, 2025	17.32	17.35	17.35	17.68	17.21	1.32M
July 31, 2025	17.52	17.45	17.45	17.7	17.23	1.93M
July 30, 2025	17.73	17.61	17.61	18.05	17.51	2.03M
July 29, 2025	17.92	17.8	17.8	18.1	17.68	2.25M
July 28, 2025	18.48	18.03	18.03	18.48	17.88	3.14M
July 25, 2025	17.8	18.3	18.3	18.63	17.65	4.01M
July 24, 2025	17.88	17.74	17.74	18	17.71	1.52M
July 23, 2025	17.52	17.88	17.88	18.06	17.52	1.96M
July 22, 2025	17.95	17.68	17.68	17.97	17.48	2.35M
July 21, 2025	18.66	18.02	18.02	18.66	17.9	2.77M
July 18, 2025	18.09	18.29	18.29	18.35	17.96	2.84M
July 17, 2025	18	18.02	18.02	18.24	17.9	2.53M
July 16, 2025	18.07	18.09	18.09	18.29	18.05	2.91M
July 15, 2025	17.58	18.38	18.38	18.76	17.4	9.64M
July 14, 2025	17.8	17.87	17.87	18.09	17.63	3.74M
July 11, 2025	17.94	18.09	18.09	18.67	17.85	6.45M
July 10, 2025	18.16	18.24	18.24	18.29	17.29	9.41M
July 09, 2025	18.49	18.2	18.2	18.8	18.19	7.07M
July 08, 2025	18.8	18.63	18.63	19.48	18.42	6.93M
July 07, 2025	18.58	18.9	18.9	19.41	18.52	6.4M

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