Skip to main content
Huaming Power Equipment Co.,Ltd (SHE:002270)
China flag China · Delayed Price · Currency is CNY
25.40
+0.83 (3.38%)
At close: Dec 5, 2025

SHE:002270 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7625.4024.4525.4025.403.38%11,013,270
Dec 4, 202524.4024.8024.3324.5724.570.33%6,313,739
Dec 3, 202524.1624.5823.9824.4924.491.41%6,414,733
Dec 2, 202524.3924.4023.9724.1524.15-1.55%4,876,673
Dec 1, 202524.7024.8824.4324.5324.53-0.61%7,319,705
Nov 28, 202524.2024.7824.0524.6824.681.98%6,720,193
Nov 27, 202524.1524.9524.1324.2024.200.21%6,851,905
Nov 26, 202524.3524.5424.0024.1524.15-0.58%7,098,021
Nov 25, 202524.4424.8924.2624.2924.29-0.82%8,921,613
Nov 24, 202524.4224.5624.0424.4924.291.16%6,637,317
Nov 21, 202525.0425.1624.0424.2124.01-4.00%12,423,100
Nov 20, 202525.4225.8825.1025.2225.010.08%9,060,092
Nov 19, 202525.4025.6725.0225.2024.99-0.94%8,615,446
Nov 18, 202525.5026.0125.2325.4425.23-0.24%11,764,670
Nov 17, 202525.8726.0225.3025.5025.29-2.19%12,759,800
Nov 14, 202526.2826.5525.8826.0725.86-2.51%10,457,370
Nov 13, 202526.5927.1626.0526.7426.52-1.26%14,602,640
Nov 12, 202526.3827.0825.7727.0826.862.65%20,263,830
Nov 11, 202527.1927.2526.0026.3826.16-3.72%22,182,540
Nov 10, 202527.7328.5226.8027.4027.18-2.84%28,004,640
Nov 7, 202527.4128.8727.2028.2027.972.88%33,849,000
Nov 6, 202526.9829.0026.5527.4127.191.90%38,997,320
Nov 5, 202525.4027.5225.3026.9026.683.38%31,853,560
Nov 4, 202526.2127.4825.9226.0225.81-0.38%21,925,260
Nov 3, 202526.0127.1825.3726.1225.910.08%20,198,680
Oct 31, 202526.7827.0526.0226.1025.89-3.15%15,050,050
Oct 30, 202527.5528.5526.7726.9526.73-0.26%32,091,900
Oct 29, 202524.4927.0224.4227.0226.8010.02%19,028,450
Oct 28, 202524.8024.9024.3024.5624.36-1.68%9,510,018
Oct 27, 202524.9025.3524.1224.9824.780.85%15,206,140
Oct 24, 202524.0024.9923.8824.7724.572.69%16,696,300
Oct 23, 202523.2024.2722.8624.1223.923.65%15,066,240
Oct 22, 202523.8124.0023.2023.2723.08-4.59%13,386,040
Oct 21, 202522.8624.9822.7624.3924.196.51%23,663,920
Oct 20, 202522.6123.5022.3722.9022.710.97%24,181,480
Oct 17, 202524.5124.6722.6822.6822.49-10.00%30,566,340
Oct 16, 202523.2825.6022.7025.2024.998.29%36,912,730
Oct 15, 202522.1823.5021.7123.2723.084.73%26,269,470
Oct 14, 202521.5022.6621.3022.2222.043.54%22,360,610
Oct 13, 202520.8622.3220.8121.4621.28-0.79%14,562,030
Oct 10, 202520.9022.2820.6621.6321.454.75%20,536,690
Oct 9, 202519.8420.6819.6520.6520.484.24%13,300,890
Sep 30, 202519.5920.0419.4719.8119.651.07%7,582,901
Sep 29, 202519.8019.8019.2819.6019.44-0.31%5,645,501
Sep 26, 202519.5520.0419.5119.6619.500.05%6,525,750
Sep 25, 202519.7719.8019.4019.6519.49-0.81%5,405,769
Sep 24, 202519.6819.9719.4319.8119.650.25%7,135,476
Sep 23, 202519.0519.7618.9219.7619.603.40%12,227,000
Sep 22, 202519.7419.7418.8519.1118.95-3.24%9,595,126
Sep 19, 202519.6719.7619.2919.7519.590.66%9,041,378