Xiamen Hexing Packaging Printing Co., Ltd. Class A 002228
SZSE · China · Process Industries
CNY 3.230.00 (0.00%)
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 3.23 | 0.00% | CNY 3.24 | CNY 3.27 | CNY 3.20 | 16.04M |
| 2026-09-29 | CNY 3.23 | 0.00% | CNY 3.20 | CNY 3.26 | CNY 3.19 | 19.90M |
| 2026-09-28 | CNY 3.23 | -1.22% | CNY 3.24 | CNY 3.28 | CNY 3.18 | 31.73M |
| 2026-09-24 | CNY 3.27 | +3.15% | CNY 3.17 | CNY 3.28 | CNY 3.15 | 31.17M |
| 2026-09-23 | CNY 3.17 | -1.86% | CNY 3.21 | CNY 3.24 | CNY 3.17 | 16.30M |
| 2026-09-22 | CNY 3.23 | 0.00% | CNY 3.24 | CNY 3.26 | CNY 3.20 | 16.20M |
| 2026-09-21 | CNY 3.23 | +1.89% | CNY 3.16 | CNY 3.24 | CNY 3.16 | 19.07M |
| 2026-09-18 | CNY 3.17 | -0.31% | CNY 3.18 | CNY 3.25 | CNY 3.16 | 25.43M |
| 2026-09-17 | CNY 3.18 | -0.31% | CNY 3.16 | CNY 3.20 | CNY 3.08 | 36.68M |
| 2026-09-16 | CNY 3.19 | +4.59% | CNY 3.05 | CNY 3.26 | CNY 3.03 | 43.88M |
| 2026-09-15 | CNY 3.05 | -3.17% | CNY 3.16 | CNY 3.16 | CNY 3.04 | 19.30M |
| 2026-09-14 | CNY 3.15 | +0.64% | CNY 3.13 | CNY 3.17 | CNY 3.11 | 14.09M |
| 2026-09-11 | CNY 3.13 | -3.40% | CNY 3.22 | CNY 3.23 | CNY 3.10 | 26.33M |
| 2026-09-10 | CNY 3.24 | -0.61% | CNY 3.25 | CNY 3.26 | CNY 3.21 | 16.75M |
| 2026-09-09 | CNY 3.26 | -0.91% | CNY 3.28 | CNY 3.29 | CNY 3.24 | 16.53M |
| 2026-09-08 | CNY 3.29 | +1.54% | CNY 3.22 | CNY 3.30 | CNY 3.22 | 25.51M |
| 2026-09-07 | CNY 3.24 | +0.62% | CNY 3.27 | CNY 3.28 | CNY 3.20 | 29.29M |
| 2026-09-04 | CNY 3.22 | +2.22% | CNY 3.16 | CNY 3.33 | CNY 3.15 | 32.45M |
| 2026-09-03 | CNY 3.15 | -1.56% | CNY 3.21 | CNY 3.23 | CNY 3.14 | 15.43M |
| 2026-09-02 | CNY 3.20 | -0.93% | CNY 3.22 | CNY 3.23 | CNY 3.18 | 14.72M |
| 2026-09-01 | CNY 3.23 | +1.57% | CNY 3.18 | CNY 3.25 | CNY 3.18 | 18.88M |
| 2026-08-31 | CNY 3.18 | -1.55% | CNY 3.19 | CNY 3.22 | CNY 3.14 | 21.60M |
| 2026-08-28 | CNY 3.23 | +0.62% | CNY 3.21 | CNY 3.24 | CNY 3.19 | 17.32M |
| 2026-08-27 | CNY 3.21 | +0.63% | CNY 3.18 | CNY 3.22 | CNY 3.17 | 16.46M |
| 2026-08-26 | CNY 3.19 | +0.63% | CNY 3.17 | CNY 3.23 | CNY 3.16 | 18.88M |
| 2026-08-25 | CNY 3.17 | +2.92% | CNY 3.07 | CNY 3.18 | CNY 3.06 | 23.99M |
| 2026-08-24 | CNY 3.08 | -1.28% | CNY 3.12 | CNY 3.12 | CNY 3.06 | 11.34M |
| 2026-08-21 | CNY 3.12 | +0.32% | CNY 3.11 | CNY 3.12 | CNY 3.04 | 16.21M |
| 2026-08-20 | CNY 3.11 | +1.97% | CNY 3.06 | CNY 3.12 | CNY 3.06 | 16.44M |
| 2026-08-19 | CNY 3.05 | -2.24% | CNY 3.11 | CNY 3.11 | CNY 3.04 | 19.13M |
| 2026-08-18 | CNY 3.12 | -0.95% | CNY 3.15 | CNY 3.15 | CNY 3.10 | 13.90M |
| 2026-08-17 | CNY 3.15 | +2.61% | CNY 3.08 | CNY 3.16 | CNY 3.06 | 24.75M |
| 2026-08-14 | CNY 3.07 | -1.29% | CNY 3.11 | CNY 3.13 | CNY 3.06 | 15.39M |
| 2026-08-13 | CNY 3.11 | -1.89% | CNY 3.18 | CNY 3.19 | CNY 3.10 | 21.92M |
| 2026-08-12 | CNY 3.17 | +2.26% | CNY 3.11 | CNY 3.18 | CNY 3.10 | 21.95M |
| 2026-08-11 | CNY 3.10 | -1.27% | CNY 3.14 | CNY 3.14 | CNY 3.08 | 13.56M |
| 2026-08-10 | CNY 3.14 | +1.95% | CNY 3.09 | CNY 3.15 | CNY 3.06 | 21.04M |
| 2026-08-07 | CNY 3.08 | -1.28% | CNY 3.12 | CNY 3.12 | CNY 3.03 | 16.44M |
| 2026-08-06 | CNY 3.12 | +0.32% | CNY 3.10 | CNY 3.13 | CNY 3.07 | 15.06M |
| 2026-08-05 | CNY 3.11 | -0.64% | CNY 3.13 | CNY 3.15 | CNY 3.08 | 15.79M |
| 2026-08-04 | CNY 3.13 | -0.63% | CNY 3.15 | CNY 3.17 | CNY 3.10 | 17.05M |
| 2026-08-03 | CNY 3.15 | +1.94% | CNY 3.10 | CNY 3.16 | CNY 3.08 | 21.80M |
| 2026-07-31 | CNY 3.09 | +1.64% | CNY 3.05 | CNY 3.10 | CNY 3.03 | 19.67M |
| 2026-07-30 | CNY 3.04 | 0.00% | CNY 3.02 | CNY 3.10 | CNY 3.02 | 21.46M |
| 2026-07-29 | CNY 3.04 | +1.33% | CNY 3.01 | CNY 3.06 | CNY 2.98 | 19.16M |
| 2026-07-28 | CNY 3.00 | +1.69% | CNY 2.95 | CNY 3.04 | CNY 2.94 | 22.40M |
| 2026-07-27 | CNY 2.95 | +1.72% | CNY 2.88 | CNY 2.98 | CNY 2.88 | 15.84M |
| 2026-07-24 | CNY 2.90 | -2.03% | CNY 2.95 | CNY 2.96 | CNY 2.88 | 13.35M |
| 2026-07-23 | CNY 2.96 | +2.78% | CNY 2.88 | CNY 2.97 | CNY 2.85 | 19.84M |
| 2026-07-22 | CNY 2.88 | -0.69% | CNY 2.88 | CNY 2.93 | CNY 2.84 | 18.77M |
| 2026-07-21 | CNY 2.90 | -2.36% | CNY 2.97 | CNY 2.99 | CNY 2.82 | 38.26M |
| 2026-07-20 | CNY 2.97 | -2.30% | CNY 3.04 | CNY 3.11 | CNY 2.93 | 35.16M |
| 2026-07-17 | CNY 3.04 | -3.18% | CNY 3.13 | CNY 3.18 | CNY 3.01 | 26.44M |
| 2026-07-16 | CNY 3.14 | +0.32% | CNY 3.11 | CNY 3.18 | CNY 3.09 | 19.52M |
| 2026-07-15 | CNY 3.13 | +2.62% | CNY 3.02 | CNY 3.15 | CNY 3.00 | 25.40M |
| 2026-07-14 | CNY 3.05 | +3.39% | CNY 2.97 | CNY 3.06 | CNY 2.93 | 20.16M |
| 2026-07-13 | CNY 2.95 | -3.59% | CNY 3.07 | CNY 3.07 | CNY 2.94 | 23.65M |
| 2026-07-10 | CNY 3.06 | +2.34% | CNY 2.97 | CNY 3.10 | CNY 2.94 | 26.48M |
| 2026-07-09 | CNY 2.99 | +0.34% | CNY 2.95 | CNY 3.00 | CNY 2.90 | 20.23M |
| 2026-07-08 | CNY 2.98 | -3.56% | CNY 3.09 | CNY 3.09 | CNY 2.95 | 27.89M |
| 2026-07-07 | CNY 3.09 | +1.98% | CNY 3.03 | CNY 3.14 | CNY 3.02 | 33.98M |
| 2026-07-06 | CNY 3.03 | -1.94% | CNY 3.10 | CNY 3.11 | CNY 3.01 | 15.28M |
| 2026-07-03 | CNY 3.09 | +2.32% | CNY 3.02 | CNY 3.10 | CNY 3.01 | 19.71M |
| 2026-07-02 | CNY 3.02 | -0.98% | CNY 3.04 | CNY 3.10 | CNY 3.01 | 19.09M |
| 2026-07-01 | CNY 3.05 | +3.74% | CNY 2.93 | CNY 3.07 | CNY 2.91 | 27.71M |
| 2026-06-30 | CNY 2.94 | -2.65% | CNY 3.01 | CNY 3.02 | CNY 2.92 | 21.22M |
| 2026-06-29 | CNY 3.02 | +0.33% | CNY 3.00 | CNY 3.04 | CNY 2.91 | 21.07M |
| 2026-06-26 | CNY 3.01 | -2.59% | CNY 3.03 | CNY 3.10 | CNY 3.01 | 22.15M |
| 2026-06-25 | CNY 3.09 | -0.32% | CNY 3.09 | CNY 3.12 | CNY 3.05 | 16.26M |
| 2026-06-24 | CNY 3.10 | -3.13% | CNY 3.18 | CNY 3.22 | CNY 3.08 | 20.43M |
| 2026-06-23 | CNY 3.20 | +1.27% | CNY 3.15 | CNY 3.26 | CNY 3.14 | 23.09M |
| 2026-06-22 | CNY 3.16 | +0.32% | CNY 3.14 | CNY 3.17 | CNY 3.04 | 22.10M |
| 2026-06-18 | CNY 3.15 | -0.94% | CNY 3.18 | CNY 3.19 | CNY 3.09 | 16.93M |
| 2026-06-17 | CNY 3.18 | -1.55% | CNY 3.24 | CNY 3.31 | CNY 3.16 | 22.20M |
| 2026-06-16 | CNY 3.23 | 0.00% | CNY 3.24 | CNY 3.25 | CNY 3.19 | 13.60M |
| 2026-06-15 | CNY 3.23 | +0.62% | CNY 3.23 | CNY 3.28 | CNY 3.17 | 21.31M |
| 2026-06-12 | CNY 3.21 | +1.90% | CNY 3.19 | CNY 3.21 | CNY 3.11 | 23.11M |
| 2026-06-11 | CNY 3.15 | -1.25% | CNY 3.16 | CNY 3.20 | CNY 3.10 | 14.98M |
| 2026-06-10 | CNY 3.19 | -2.15% | CNY 3.25 | CNY 3.26 | CNY 3.15 | 16.83M |
| 2026-06-09 | CNY 3.26 | +0.62% | CNY 3.24 | CNY 3.28 | CNY 3.22 | 15.53M |
| 2026-06-08 | CNY 3.24 | -2.99% | CNY 3.30 | CNY 3.35 | CNY 3.19 | 19.06M |
| 2026-06-05 | CNY 3.34 | +0.30% | CNY 3.33 | CNY 3.39 | CNY 3.30 | 21.63M |
| 2026-06-04 | CNY 3.33 | -0.89% | CNY 3.35 | CNY 3.39 | CNY 3.29 | 16.45M |
| 2026-06-03 | CNY 3.36 | -1.18% | CNY 3.40 | CNY 3.41 | CNY 3.33 | 16.42M |
| 2026-06-02 | CNY 3.40 | -2.02% | CNY 3.46 | CNY 3.47 | CNY 3.38 | 18.17M |
| 2026-06-01 | CNY 3.47 | +2.66% | CNY 3.38 | CNY 3.49 | CNY 3.34 | 23.07M |
| 2026-05-29 | CNY 3.38 | -1.46% | CNY 3.43 | CNY 3.46 | CNY 3.37 | 16.74M |
| 2026-05-28 | CNY 3.43 | +0.88% | CNY 3.40 | CNY 3.46 | CNY 3.36 | 18.97M |
| 2026-05-27 | CNY 3.40 | -2.30% | CNY 3.49 | CNY 3.51 | CNY 3.38 | 18.95M |
| 2026-05-26 | CNY 3.48 | -1.14% | CNY 3.50 | CNY 3.51 | CNY 3.44 | 19.67M |