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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.28	24.45	24.45	24.78	24.08	3.52M
February 12, 2026	24.38	24.43	24.43	24.65	23.7	3.19M
February 11, 2026	25.18	24.38	24.38	25.18	24.16	3.79M
February 10, 2026	25.31	25.06	25.06	25.64	24.91	2.98M
February 09, 2026	25.32	25.52	25.52	25.93	25.12	3.19M
February 06, 2026	24.75	25.31	25.31	25.68	24.52	3.63M
February 05, 2026	25.4	25	25	25.41	24.8	2.16M
February 04, 2026	26.07	25.41	25.41	26.8	25.34	3.21M
February 03, 2026	25.45	26.07	26.07	26.11	25.06	2.64M
February 02, 2026	24.96	24.98	24.98	25.95	24.83	4.12M
January 30, 2026	24.84	24.96	24.96	25.42	24.4	3.74M
January 29, 2026	26	25.2	25.2	27	24.9	7.62M
January 28, 2026	25.88	25.88	25.88	25.88	25.88	859,500
January 27, 2026	27.24	27.24	27.24	27.24	27.24	1.32M
January 26, 2026	28.43	28.67	28.67	28.67	27.83	5.16M
January 23, 2026	26.4	27.3	27.3	27.3	26.33	1.93M
January 22, 2026	25.85	26	26	26.49	25.85	5.26M
January 21, 2026	26	26.24	26.24	26.75	25.59	9.38M
January 20, 2026	25.85	25.48	25.48	26.44	25.03	5.31M
January 19, 2026	27.56	26.03	26.03	27.56	24.94	9.2M
January 16, 2026	26.25	26.25	26.25	26.25	26.25	157,700
January 15, 2026	25	25	25	25	25	513,600
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

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