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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.79	23.81	23.81	23.81	23.5	1.4M
January 13, 2026	21.78	22.68	22.68	22.68	21.78	2.22M
January 12, 2026	22.56	21.6	21.6	22.62	21.5	6.89M
January 09, 2026	23.02	22.63	22.63	23.13	22.35	2.95M
January 08, 2026	23.04	23.02	23.02	23.3	22.6	3.05M
January 07, 2026	22.7	23.03	23.03	23.15	22.65	3M
January 06, 2026	23.3	22.8	22.8	23.63	22.8	3.94M
January 05, 2026	22.65	23.19	23.19	23.24	22.44	4.16M
December 31, 2025	22.51	22.47	22.47	23.3	22.34	6.29M
December 30, 2025	21.42	22.42	22.42	22.42	21.22	4.82M
December 29, 2025	21.32	21.35	21.35	21.58	20.76	3M
December 26, 2025	21.2	21.15	21.15	21.96	21.08	3.87M
December 25, 2025	20.86	21.03	21.03	21.2	20.82	1.82M
December 24, 2025	20.7	20.86	20.86	21.05	20.56	1.82M
December 23, 2025	20.9	20.58	20.58	21.34	20.55	1.98M
December 22, 2025	20.82	20.96	20.96	21.53	20.81	2.44M
December 19, 2025	20.24	20.71	20.71	20.85	20.16	1.53M
December 18, 2025	19.7	20.23	20.23	20.4	19.6	1.43M
December 17, 2025	19.73	19.79	19.79	19.87	19.02	1.76M
December 16, 2025	20.21	19.75	19.75	20.28	19.6	1.78M
December 15, 2025	20.55	20.21	20.21	20.59	20.15	1.8M
December 12, 2025	20.59	20.64	20.64	20.92	20.47	1.58M
December 11, 2025	20.51	20.5	20.5	20.96	20.23	1.72M
December 10, 2025	20.31	20.47	20.47	20.9	19.97	2.75M
December 09, 2025	20.35	20.32	20.32	20.35	19.87	3.12M
December 08, 2025	21	20.41	20.41	21	20.2	3.1M
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

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