Hengdian Group DMEGC Magnetics Co., Ltd Class A 002056
SZSE · China · Producer Manufacturing
CNY 19.33-0.22 (-1.13%)
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 19.33 | -1.13% | CNY 19.61 | CNY 19.72 | CNY 19.29 | 9.47M |
| 2026-09-29 | CNY 19.55 | +0.93% | CNY 19.37 | CNY 19.85 | CNY 19.37 | 13.50M |
| 2026-09-28 | CNY 19.37 | -3.34% | CNY 20.04 | CNY 20.10 | CNY 19.28 | 18.39M |
| 2026-09-24 | CNY 20.04 | -1.81% | CNY 20.33 | CNY 20.46 | CNY 20.03 | 12.82M |
| 2026-09-23 | CNY 20.41 | +0.39% | CNY 20.39 | CNY 20.55 | CNY 20.08 | 13.49M |
| 2026-09-22 | CNY 20.33 | +0.35% | CNY 20.44 | CNY 20.68 | CNY 20.27 | 17.25M |
| 2026-09-21 | CNY 20.26 | -0.20% | CNY 20.33 | CNY 20.57 | CNY 20.05 | 16.72M |
| 2026-09-18 | CNY 20.30 | +3.89% | CNY 19.82 | CNY 20.34 | CNY 19.73 | 25.43M |
| 2026-09-17 | CNY 19.54 | -0.71% | CNY 19.53 | CNY 19.84 | CNY 19.46 | 10.24M |
| 2026-09-16 | CNY 19.68 | +0.25% | CNY 19.63 | CNY 19.85 | CNY 19.31 | 13.87M |
| 2026-09-15 | CNY 19.63 | -1.16% | CNY 19.87 | CNY 19.90 | CNY 19.57 | 11.48M |
| 2026-09-14 | CNY 19.86 | +0.76% | CNY 19.58 | CNY 20.03 | CNY 19.52 | 14.21M |
| 2026-09-11 | CNY 19.71 | -0.15% | CNY 19.56 | CNY 19.81 | CNY 19.01 | 20.27M |
| 2026-09-10 | CNY 19.74 | -1.00% | CNY 19.85 | CNY 19.97 | CNY 19.68 | 11.66M |
| 2026-09-09 | CNY 19.94 | -0.85% | CNY 20.10 | CNY 20.14 | CNY 19.76 | 16.81M |
| 2026-09-08 | CNY 20.11 | -2.43% | CNY 20.45 | CNY 20.50 | CNY 20.02 | 22.31M |
| 2026-09-07 | CNY 20.61 | +4.51% | CNY 19.85 | CNY 20.88 | CNY 19.65 | 37.44M |
| 2026-09-04 | CNY 19.72 | -2.23% | CNY 20.35 | CNY 20.52 | CNY 19.64 | 18.12M |
| 2026-09-03 | CNY 20.17 | +1.10% | CNY 20.09 | CNY 20.32 | CNY 19.97 | 12.33M |
| 2026-09-02 | CNY 19.95 | -2.78% | CNY 20.28 | CNY 20.35 | CNY 19.88 | 19.51M |
| 2026-09-01 | CNY 20.52 | -3.21% | CNY 21.26 | CNY 21.32 | CNY 20.50 | 22.97M |
| 2026-08-31 | CNY 21.20 | -0.47% | CNY 21.01 | CNY 21.33 | CNY 20.60 | 19.17M |
| 2026-08-28 | CNY 21.30 | -1.48% | CNY 21.60 | CNY 21.77 | CNY 21.26 | 15.13M |
| 2026-08-27 | CNY 21.62 | +2.27% | CNY 21.17 | CNY 21.70 | CNY 20.96 | 19.61M |
| 2026-08-26 | CNY 21.14 | -0.47% | CNY 21.20 | CNY 21.45 | CNY 20.94 | 13.67M |
| 2026-08-25 | CNY 21.24 | -0.33% | CNY 21.21 | CNY 21.49 | CNY 20.63 | 15.67M |
| 2026-08-24 | CNY 21.31 | -1.02% | CNY 21.58 | CNY 21.73 | CNY 20.93 | 20.76M |
| 2026-08-21 | CNY 21.53 | +0.23% | CNY 21.38 | CNY 21.68 | CNY 21.00 | 17.28M |
| 2026-08-20 | CNY 21.48 | +0.85% | CNY 21.65 | CNY 22.11 | CNY 21.30 | 24.33M |
| 2026-08-19 | CNY 21.30 | -7.99% | CNY 22.65 | CNY 22.77 | CNY 21.18 | 40.30M |
| 2026-08-18 | CNY 23.15 | -0.39% | CNY 23.22 | CNY 23.50 | CNY 22.87 | 22.24M |
| 2026-08-17 | CNY 23.24 | +2.60% | CNY 22.73 | CNY 23.30 | CNY 22.58 | 26.92M |
| 2026-08-14 | CNY 22.65 | +2.81% | CNY 22.10 | CNY 22.74 | CNY 22.10 | 27.54M |
| 2026-08-13 | CNY 22.03 | -1.43% | CNY 22.34 | CNY 23.20 | CNY 22.01 | 38.25M |
| 2026-08-12 | CNY 22.35 | -1.28% | CNY 22.54 | CNY 22.87 | CNY 22.03 | 34.96M |
| 2026-08-11 | CNY 22.64 | +3.38% | CNY 21.70 | CNY 23.41 | CNY 21.57 | 46.77M |
| 2026-08-10 | CNY 21.90 | -1.35% | CNY 22.20 | CNY 22.50 | CNY 21.57 | 27.19M |
| 2026-08-07 | CNY 22.20 | +2.40% | CNY 21.66 | CNY 22.40 | CNY 21.50 | 37.79M |
| 2026-08-06 | CNY 21.68 | -1.19% | CNY 21.93 | CNY 22.05 | CNY 21.37 | 32.84M |
| 2026-08-05 | CNY 21.94 | +5.94% | CNY 20.71 | CNY 22.27 | CNY 20.60 | 43.14M |
| 2026-08-04 | CNY 20.71 | +3.09% | CNY 20.24 | CNY 20.93 | CNY 20.13 | 27.59M |
| 2026-08-03 | CNY 20.09 | -3.37% | CNY 20.79 | CNY 20.81 | CNY 20.00 | 28.57M |
| 2026-07-31 | CNY 20.79 | +3.18% | CNY 20.93 | CNY 21.63 | CNY 20.73 | 40.23M |
| 2026-07-30 | CNY 20.15 | -3.50% | CNY 20.65 | CNY 21.10 | CNY 19.77 | 37.47M |
| 2026-07-29 | CNY 20.88 | -0.24% | CNY 20.93 | CNY 21.17 | CNY 20.19 | 29.14M |
| 2026-07-28 | CNY 20.93 | -5.51% | CNY 21.77 | CNY 21.90 | CNY 20.80 | 28.95M |
| 2026-07-27 | CNY 22.15 | +4.58% | CNY 21.18 | CNY 22.19 | CNY 20.86 | 33.16M |
| 2026-07-24 | CNY 21.18 | -2.62% | CNY 21.14 | CNY 21.80 | CNY 20.70 | 34.30M |
| 2026-07-23 | CNY 21.75 | +0.23% | CNY 21.70 | CNY 21.95 | CNY 21.44 | 23.83M |
| 2026-07-22 | CNY 21.70 | -4.99% | CNY 22.61 | CNY 23.14 | CNY 21.48 | 35.72M |
| 2026-07-21 | CNY 22.84 | +5.55% | CNY 21.91 | CNY 22.96 | CNY 20.75 | 51.71M |
| 2026-07-20 | CNY 21.64 | -9.98% | CNY 24.21 | CNY 24.51 | CNY 21.64 | 59.27M |
| 2026-07-17 | CNY 24.04 | -4.07% | CNY 25.06 | CNY 25.49 | CNY 23.41 | 42.55M |
| 2026-07-16 | CNY 25.06 | -2.64% | CNY 25.54 | CNY 26.14 | CNY 24.80 | 41.78M |
| 2026-07-15 | CNY 25.74 | +0.12% | CNY 25.86 | CNY 26.99 | CNY 25.62 | 56.92M |
| 2026-07-14 | CNY 25.71 | +6.77% | CNY 23.60 | CNY 25.76 | CNY 22.93 | 76.01M |
| 2026-07-13 | CNY 24.08 | -9.98% | CNY 26.11 | CNY 26.30 | CNY 24.08 | 52.16M |
| 2026-07-10 | CNY 26.75 | -4.16% | CNY 27.76 | CNY 28.09 | CNY 26.66 | 73.64M |
| 2026-07-09 | CNY 27.91 | -6.78% | CNY 29.66 | CNY 29.90 | CNY 26.95 | 103.96M |
| 2026-07-08 | CNY 29.94 | -3.26% | CNY 32.60 | CNY 32.91 | CNY 29.74 | 92.15M |
| 2026-07-07 | CNY 30.95 | +0.55% | CNY 30.49 | CNY 31.79 | CNY 30.06 | 75.88M |
| 2026-07-06 | CNY 30.78 | -6.22% | CNY 32.83 | CNY 33.01 | CNY 29.54 | 120.19M |
| 2026-07-03 | CNY 32.82 | +7.05% | CNY 31.11 | CNY 33.73 | CNY 29.11 | 125.84M |
| 2026-07-02 | CNY 30.66 | -0.33% | CNY 29.50 | CNY 32.74 | CNY 29.30 | 96.48M |
| 2026-07-01 | CNY 30.76 | +0.92% | CNY 30.88 | CNY 31.89 | CNY 29.99 | 80.15M |
| 2026-06-30 | CNY 30.48 | +5.72% | CNY 28.83 | CNY 30.96 | CNY 28.55 | 69.16M |
| 2026-06-29 | CNY 28.83 | -5.54% | CNY 30.22 | CNY 30.86 | CNY 27.50 | 92.18M |
| 2026-06-26 | CNY 30.52 | +1.06% | CNY 30.17 | CNY 31.97 | CNY 29.81 | 119.28M |
| 2026-06-25 | CNY 30.20 | +10.02% | CNY 27.46 | CNY 30.20 | CNY 26.68 | 84.89M |
| 2026-06-24 | CNY 27.45 | -6.15% | CNY 28.88 | CNY 29.30 | CNY 26.71 | 98.96M |
| 2026-06-23 | CNY 29.25 | +0.03% | CNY 28.60 | CNY 29.63 | CNY 27.81 | 107.79M |
| 2026-06-22 | CNY 29.24 | +7.78% | CNY 27.80 | CNY 29.31 | CNY 26.95 | 124.15M |
| 2026-06-18 | CNY 27.13 | +3.08% | CNY 25.61 | CNY 27.88 | CNY 25.16 | 106.89M |
| 2026-06-17 | CNY 26.32 | +0.27% | CNY 26.03 | CNY 26.94 | CNY 25.48 | 83.26M |
| 2026-06-16 | CNY 26.25 | +3.14% | CNY 25.62 | CNY 27.27 | CNY 24.85 | 100.23M |
| 2026-06-15 | CNY 25.45 | +3.37% | CNY 25.05 | CNY 25.58 | CNY 24.55 | 67.69M |
| 2026-06-12 | CNY 24.62 | -0.40% | CNY 25.08 | CNY 26.18 | CNY 24.29 | 83.46M |
| 2026-06-11 | CNY 24.72 | -2.98% | CNY 25.30 | CNY 25.68 | CNY 24.40 | 66.95M |
| 2026-06-10 | CNY 25.48 | -8.44% | CNY 27.21 | CNY 27.43 | CNY 25.16 | 83.02M |
| 2026-06-09 | CNY 27.83 | +5.02% | CNY 27.70 | CNY 28.44 | CNY 26.87 | 72.18M |
| 2026-06-08 | CNY 26.50 | -9.12% | CNY 27.59 | CNY 28.19 | CNY 26.34 | 80.99M |
| 2026-06-05 | CNY 29.16 | -0.88% | CNY 29.01 | CNY 30.18 | CNY 27.82 | 112.00M |
| 2026-06-04 | CNY 29.42 | +6.98% | CNY 27.49 | CNY 30.24 | CNY 26.54 | 131.26M |
| 2026-06-03 | CNY 27.50 | +7.17% | CNY 25.80 | CNY 28.23 | CNY 25.56 | 118.54M |
| 2026-06-02 | CNY 25.66 | +5.47% | CNY 24.33 | CNY 26.32 | CNY 23.42 | 78.31M |
| 2026-06-01 | CNY 24.33 | -3.49% | CNY 25.06 | CNY 26.11 | CNY 24.29 | 73.65M |
| 2026-05-29 | CNY 25.21 | -6.53% | CNY 26.82 | CNY 26.85 | CNY 24.95 | 100.84M |
| 2026-05-28 | CNY 26.97 | +9.99% | CNY 24.48 | CNY 26.97 | CNY 24.26 | 122.10M |
| 2026-05-27 | CNY 24.52 | +4.56% | CNY 23.39 | CNY 25.25 | CNY 23.26 | 98.00M |
| 2026-05-26 | CNY 23.45 | +4.64% | CNY 22.80 | CNY 24.15 | CNY 22.80 | 128.32M |