Shenzhen Huakong Seg Co. Ltd. Class A 000068
SZSE · China · Distribution Services
CNY 3.41-0.13 (-3.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.41 | -3.67% | CNY 3.47 | CNY 3.48 | CNY 3.23 | 78.56M |
| 2026-09-29 | CNY 3.54 | +9.94% | CNY 3.20 | CNY 3.54 | CNY 3.20 | 34.90M |
| 2026-09-28 | CNY 3.22 | -1.23% | CNY 3.33 | CNY 3.33 | CNY 3.20 | 12.23M |
| 2026-09-24 | CNY 3.26 | +0.31% | CNY 3.22 | CNY 3.31 | CNY 3.22 | 13.11M |
| 2026-09-23 | CNY 3.25 | -2.11% | CNY 3.32 | CNY 3.35 | CNY 3.23 | 11.03M |
| 2026-09-22 | CNY 3.32 | -0.30% | CNY 3.30 | CNY 3.34 | CNY 3.22 | 14.65M |
| 2026-09-21 | CNY 3.33 | +3.10% | CNY 3.22 | CNY 3.39 | CNY 3.22 | 14.34M |
| 2026-09-18 | CNY 3.23 | 0.00% | CNY 3.26 | CNY 3.32 | CNY 3.21 | 11.63M |
| 2026-09-17 | CNY 3.23 | +0.62% | CNY 3.19 | CNY 3.24 | CNY 3.16 | 11.48M |
| 2026-09-16 | CNY 3.21 | +0.63% | CNY 3.22 | CNY 3.24 | CNY 3.15 | 15.86M |
| 2026-09-15 | CNY 3.19 | -3.33% | CNY 3.28 | CNY 3.44 | CNY 3.19 | 21.67M |
| 2026-09-14 | CNY 3.30 | +2.80% | CNY 3.22 | CNY 3.47 | CNY 3.22 | 17.60M |
| 2026-09-11 | CNY 3.21 | -2.13% | CNY 3.26 | CNY 3.28 | CNY 3.18 | 9.94M |
| 2026-09-10 | CNY 3.28 | -0.91% | CNY 3.30 | CNY 3.31 | CNY 3.25 | 7.69M |
| 2026-09-09 | CNY 3.31 | -1.19% | CNY 3.36 | CNY 3.36 | CNY 3.28 | 9.58M |
| 2026-09-08 | CNY 3.35 | +2.13% | CNY 3.30 | CNY 3.38 | CNY 3.27 | 14.66M |
| 2026-09-07 | CNY 3.28 | +2.50% | CNY 3.22 | CNY 3.30 | CNY 3.18 | 15.32M |
| 2026-09-04 | CNY 3.20 | 0.00% | CNY 3.22 | CNY 3.26 | CNY 3.19 | 10.11M |
| 2026-09-03 | CNY 3.20 | -1.23% | CNY 3.24 | CNY 3.29 | CNY 3.20 | 11.19M |
| 2026-09-02 | CNY 3.24 | -0.31% | CNY 3.26 | CNY 3.26 | CNY 3.20 | 9.97M |
| 2026-09-01 | CNY 3.25 | +1.25% | CNY 3.20 | CNY 3.27 | CNY 3.20 | 14.85M |
| 2026-08-31 | CNY 3.21 | -2.73% | CNY 3.31 | CNY 3.31 | CNY 3.20 | 15.81M |
| 2026-08-28 | CNY 3.30 | +3.77% | CNY 3.18 | CNY 3.35 | CNY 3.14 | 24.94M |
| 2026-08-27 | CNY 3.18 | -0.62% | CNY 3.17 | CNY 3.21 | CNY 3.14 | 11.85M |
| 2026-08-26 | CNY 3.20 | +1.27% | CNY 3.17 | CNY 3.22 | CNY 3.14 | 14.84M |
| 2026-08-25 | CNY 3.16 | +2.60% | CNY 3.10 | CNY 3.16 | CNY 3.08 | 12.30M |
| 2026-08-24 | CNY 3.08 | +0.33% | CNY 3.05 | CNY 3.14 | CNY 3.04 | 11.48M |
| 2026-08-21 | CNY 3.07 | +0.99% | CNY 3.03 | CNY 3.08 | CNY 2.98 | 11.49M |
| 2026-08-20 | CNY 3.04 | +1.00% | CNY 3.04 | CNY 3.07 | CNY 3.01 | 9.62M |
| 2026-08-19 | CNY 3.01 | -2.27% | CNY 3.05 | CNY 3.16 | CNY 3.01 | 15.98M |
| 2026-08-18 | CNY 3.08 | +1.32% | CNY 3.03 | CNY 3.11 | CNY 3.02 | 14.48M |
| 2026-08-17 | CNY 3.04 | +4.11% | CNY 2.92 | CNY 3.09 | CNY 2.90 | 18.91M |
| 2026-08-14 | CNY 2.92 | -1.02% | CNY 2.95 | CNY 2.97 | CNY 2.90 | 8.45M |
| 2026-08-13 | CNY 2.95 | -2.32% | CNY 3.01 | CNY 3.03 | CNY 2.94 | 11.21M |
| 2026-08-12 | CNY 3.02 | +1.68% | CNY 2.97 | CNY 3.03 | CNY 2.95 | 11.63M |
| 2026-08-11 | CNY 2.97 | +1.37% | CNY 2.94 | CNY 2.98 | CNY 2.90 | 10.91M |
| 2026-08-10 | CNY 2.93 | +2.45% | CNY 2.86 | CNY 2.95 | CNY 2.85 | 14.63M |
| 2026-08-07 | CNY 2.86 | -1.72% | CNY 2.91 | CNY 2.91 | CNY 2.82 | 12.03M |
| 2026-08-06 | CNY 2.91 | +1.04% | CNY 2.89 | CNY 2.93 | CNY 2.84 | 15.08M |
| 2026-08-05 | CNY 2.88 | 0.00% | CNY 2.91 | CNY 2.92 | CNY 2.84 | 11.33M |
| 2026-08-04 | CNY 2.88 | -0.69% | CNY 2.90 | CNY 2.92 | CNY 2.86 | 11.16M |
| 2026-08-03 | CNY 2.90 | +5.07% | CNY 2.77 | CNY 2.90 | CNY 2.76 | 16.49M |
| 2026-07-31 | CNY 2.76 | +2.22% | CNY 2.73 | CNY 2.77 | CNY 2.71 | 11.51M |
| 2026-07-30 | CNY 2.70 | -2.17% | CNY 2.76 | CNY 2.82 | CNY 2.69 | 12.98M |
| 2026-07-29 | CNY 2.76 | +1.85% | CNY 2.74 | CNY 2.80 | CNY 2.70 | 12.54M |
| 2026-07-28 | CNY 2.71 | +0.74% | CNY 2.68 | CNY 2.73 | CNY 2.66 | 11.81M |
| 2026-07-27 | CNY 2.69 | +2.67% | CNY 2.62 | CNY 2.70 | CNY 2.59 | 9.09M |
| 2026-07-24 | CNY 2.62 | -1.87% | CNY 2.67 | CNY 2.69 | CNY 2.58 | 9.26M |
| 2026-07-23 | CNY 2.67 | +5.95% | CNY 2.53 | CNY 2.69 | CNY 2.51 | 18.28M |
| 2026-07-22 | CNY 2.52 | -1.18% | CNY 2.53 | CNY 2.58 | CNY 2.50 | 10.86M |
| 2026-07-21 | CNY 2.55 | -1.54% | CNY 2.58 | CNY 2.59 | CNY 2.46 | 19.56M |
| 2026-07-20 | CNY 2.59 | -3.36% | CNY 2.70 | CNY 2.74 | CNY 2.56 | 18.81M |
| 2026-07-17 | CNY 2.68 | -1.83% | CNY 2.73 | CNY 2.80 | CNY 2.66 | 18.29M |
| 2026-07-16 | CNY 2.73 | 0.00% | CNY 2.72 | CNY 2.78 | CNY 2.68 | 12.69M |
| 2026-07-15 | CNY 2.73 | -0.73% | CNY 2.72 | CNY 2.81 | CNY 2.70 | 10.93M |
| 2026-07-14 | CNY 2.75 | +4.17% | CNY 2.64 | CNY 2.75 | CNY 2.62 | 12.57M |
| 2026-07-13 | CNY 2.64 | -2.94% | CNY 2.70 | CNY 2.73 | CNY 2.60 | 15.14M |
| 2026-07-10 | CNY 2.72 | +1.49% | CNY 2.68 | CNY 2.77 | CNY 2.63 | 17.92M |
| 2026-07-09 | CNY 2.68 | -2.19% | CNY 2.73 | CNY 2.75 | CNY 2.63 | 14.19M |
| 2026-07-08 | CNY 2.74 | -0.72% | CNY 2.75 | CNY 2.79 | CNY 2.71 | 11.64M |
| 2026-07-07 | CNY 2.76 | -3.16% | CNY 2.82 | CNY 2.86 | CNY 2.74 | 16.25M |
| 2026-07-06 | CNY 2.85 | -4.68% | CNY 3.05 | CNY 3.07 | CNY 2.84 | 21.99M |
| 2026-07-03 | CNY 2.99 | +0.34% | CNY 3.03 | CNY 3.06 | CNY 2.93 | 23.20M |
| 2026-07-02 | CNY 2.98 | -4.18% | CNY 3.35 | CNY 3.35 | CNY 2.96 | 48.45M |
| 2026-07-01 | CNY 3.11 | +9.89% | CNY 2.85 | CNY 3.11 | CNY 2.84 | 19.74M |
| 2026-06-30 | CNY 2.83 | +0.71% | CNY 2.78 | CNY 2.85 | CNY 2.75 | 15.15M |
| 2026-06-29 | CNY 2.81 | -0.71% | CNY 2.80 | CNY 2.91 | CNY 2.74 | 18.31M |
| 2026-06-26 | CNY 2.83 | -3.74% | CNY 2.95 | CNY 2.98 | CNY 2.82 | 21.57M |
| 2026-06-25 | CNY 2.94 | -1.67% | CNY 2.99 | CNY 3.00 | CNY 2.86 | 27.38M |
| 2026-06-24 | CNY 2.99 | -5.68% | CNY 3.14 | CNY 3.15 | CNY 2.91 | 38.86M |
| 2026-06-23 | CNY 3.17 | -0.31% | CNY 3.15 | CNY 3.28 | CNY 3.12 | 27.82M |
| 2026-06-22 | CNY 3.18 | -2.75% | CNY 3.28 | CNY 3.33 | CNY 3.14 | 31.55M |
| 2026-06-18 | CNY 3.27 | -4.66% | CNY 3.42 | CNY 3.42 | CNY 3.22 | 40.23M |
| 2026-06-17 | CNY 3.43 | +0.29% | CNY 3.42 | CNY 3.44 | CNY 3.30 | 34.04M |
| 2026-06-16 | CNY 3.42 | +0.29% | CNY 3.38 | CNY 3.43 | CNY 3.29 | 31.14M |
| 2026-06-15 | CNY 3.41 | -1.45% | CNY 3.47 | CNY 3.53 | CNY 3.37 | 37.03M |
| 2026-06-12 | CNY 3.46 | 0.00% | CNY 3.48 | CNY 3.52 | CNY 3.34 | 43.32M |
| 2026-06-11 | CNY 3.46 | -2.26% | CNY 3.46 | CNY 3.58 | CNY 3.40 | 44.78M |
| 2026-06-10 | CNY 3.54 | -6.60% | CNY 3.77 | CNY 3.79 | CNY 3.50 | 82.45M |
| 2026-06-09 | CNY 3.79 | -3.32% | CNY 3.99 | CNY 4.22 | CNY 3.67 | 133.91M |
| 2026-06-08 | CNY 3.92 | +10.11% | CNY 3.50 | CNY 3.92 | CNY 3.48 | 58.80M |
| 2026-06-05 | CNY 3.56 | +9.88% | CNY 3.25 | CNY 3.56 | CNY 3.24 | 90.97M |
| 2026-06-04 | CNY 3.24 | +0.62% | CNY 3.21 | CNY 3.25 | CNY 3.15 | 16.92M |
| 2026-06-03 | CNY 3.22 | -0.92% | CNY 3.25 | CNY 3.32 | CNY 3.19 | 18.79M |
| 2026-06-02 | CNY 3.25 | +2.85% | CNY 3.17 | CNY 3.31 | CNY 3.13 | 30.59M |
| 2026-06-01 | CNY 3.16 | +0.64% | CNY 3.19 | CNY 3.21 | CNY 3.10 | 22.75M |
| 2026-05-29 | CNY 3.14 | -2.79% | CNY 3.23 | CNY 3.34 | CNY 3.12 | 41.26M |
| 2026-05-28 | CNY 3.23 | +9.86% | CNY 2.91 | CNY 3.23 | CNY 2.89 | 21.46M |
| 2026-05-27 | CNY 2.94 | -2.33% | CNY 3.03 | CNY 3.03 | CNY 2.92 | 12.21M |
| 2026-05-26 | CNY 3.01 | -2.90% | CNY 3.09 | CNY 3.09 | CNY 2.95 | 16.90M |