Huaming Power Equipment Co., Ltd. Class A 002270
SZSE · China · Producer Manufacturing
CNY 17.04+0.02 (+0.12%)
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 17.04 | +0.12% | CNY 17.05 | CNY 17.25 | CNY 16.78 | 8.42M |
| 2026-09-29 | CNY 17.02 | 0.00% | CNY 16.99 | CNY 17.15 | CNY 16.88 | 8.29M |
| 2026-09-28 | CNY 17.02 | -4.11% | CNY 17.69 | CNY 17.70 | CNY 16.95 | 13.77M |
| 2026-09-24 | CNY 17.75 | -1.00% | CNY 17.95 | CNY 18.03 | CNY 17.70 | 7.86M |
| 2026-09-23 | CNY 17.93 | -1.65% | CNY 18.24 | CNY 18.45 | CNY 17.87 | 8.68M |
| 2026-09-22 | CNY 18.23 | -0.82% | CNY 18.43 | CNY 18.58 | CNY 18.22 | 8.38M |
| 2026-09-21 | CNY 18.38 | +0.16% | CNY 18.51 | CNY 18.53 | CNY 18.28 | 7.01M |
| 2026-09-18 | CNY 18.35 | +1.55% | CNY 18.26 | CNY 18.55 | CNY 18.18 | 7.11M |
| 2026-09-17 | CNY 18.07 | -0.77% | CNY 18.21 | CNY 18.26 | CNY 17.97 | 7.02M |
| 2026-09-16 | CNY 18.21 | -0.11% | CNY 18.23 | CNY 18.38 | CNY 18.00 | 8.14M |
| 2026-09-15 | CNY 18.23 | -1.78% | CNY 18.52 | CNY 18.64 | CNY 18.20 | 7.08M |
| 2026-09-14 | CNY 18.56 | -1.12% | CNY 18.75 | CNY 18.86 | CNY 18.46 | 5.83M |
| 2026-09-11 | CNY 18.77 | -1.62% | CNY 18.97 | CNY 18.98 | CNY 18.67 | 7.55M |
| 2026-09-10 | CNY 19.08 | -3.15% | CNY 19.66 | CNY 19.66 | CNY 19.00 | 8.85M |
| 2026-09-09 | CNY 19.70 | -0.56% | CNY 19.70 | CNY 19.85 | CNY 19.59 | 7.51M |
| 2026-09-08 | CNY 19.81 | +1.33% | CNY 19.62 | CNY 19.85 | CNY 19.48 | 8.05M |
| 2026-09-07 | CNY 19.55 | +2.25% | CNY 19.26 | CNY 19.68 | CNY 18.97 | 13.73M |
| 2026-09-04 | CNY 19.12 | +0.63% | CNY 19.10 | CNY 19.49 | CNY 19.01 | 9.36M |
| 2026-09-03 | CNY 19.00 | -0.05% | CNY 19.15 | CNY 19.23 | CNY 18.86 | 6.63M |
| 2026-09-02 | CNY 19.01 | -2.76% | CNY 19.40 | CNY 19.49 | CNY 18.93 | 9.24M |
| 2026-09-01 | CNY 19.55 | -1.81% | CNY 19.80 | CNY 20.13 | CNY 19.50 | 11.32M |
| 2026-08-31 | CNY 19.91 | +4.73% | CNY 19.95 | CNY 20.55 | CNY 19.79 | 26.18M |
| 2026-08-28 | CNY 19.01 | +0.96% | CNY 18.72 | CNY 19.14 | CNY 18.60 | 10.51M |
| 2026-08-27 | CNY 18.83 | -2.89% | CNY 19.24 | CNY 19.40 | CNY 18.21 | 22.22M |
| 2026-08-26 | CNY 19.39 | -0.62% | CNY 19.60 | CNY 19.62 | CNY 19.14 | 8.85M |
| 2026-08-25 | CNY 19.51 | -0.05% | CNY 19.47 | CNY 19.77 | CNY 19.34 | 8.31M |
| 2026-08-24 | CNY 19.52 | +1.35% | CNY 19.24 | CNY 19.58 | CNY 19.04 | 10.29M |
| 2026-08-21 | CNY 19.26 | -0.21% | CNY 19.26 | CNY 19.52 | CNY 19.03 | 8.18M |
| 2026-08-20 | CNY 19.30 | -1.93% | CNY 19.89 | CNY 20.05 | CNY 19.20 | 10.69M |
| 2026-08-19 | CNY 19.68 | -3.81% | CNY 20.26 | CNY 20.26 | CNY 19.40 | 22.04M |
| 2026-08-18 | CNY 20.46 | -1.02% | CNY 20.52 | CNY 20.96 | CNY 20.33 | 13.03M |
| 2026-08-17 | CNY 20.67 | +2.78% | CNY 20.10 | CNY 20.75 | CNY 20.00 | 14.13M |
| 2026-08-14 | CNY 20.11 | -1.03% | CNY 20.21 | CNY 20.60 | CNY 19.97 | 11.07M |
| 2026-08-13 | CNY 20.32 | -1.41% | CNY 20.61 | CNY 20.93 | CNY 20.30 | 14.30M |
| 2026-08-12 | CNY 20.61 | +0.98% | CNY 20.49 | CNY 20.71 | CNY 20.28 | 14.84M |
| 2026-08-11 | CNY 20.41 | +0.54% | CNY 20.20 | CNY 21.20 | CNY 20.02 | 21.28M |
| 2026-08-10 | CNY 20.30 | +0.64% | CNY 20.20 | CNY 20.68 | CNY 20.14 | 13.39M |
| 2026-08-07 | CNY 20.17 | -1.37% | CNY 20.40 | CNY 20.47 | CNY 19.93 | 17.24M |
| 2026-08-06 | CNY 20.45 | -2.85% | CNY 21.04 | CNY 21.12 | CNY 20.18 | 25.86M |
| 2026-08-05 | CNY 21.05 | +1.99% | CNY 20.58 | CNY 21.15 | CNY 20.34 | 25.33M |
| 2026-08-04 | CNY 20.64 | -0.63% | CNY 20.77 | CNY 20.88 | CNY 20.15 | 23.57M |
| 2026-08-03 | CNY 20.77 | +1.66% | CNY 20.30 | CNY 21.10 | CNY 20.10 | 25.44M |
| 2026-07-31 | CNY 20.43 | -0.54% | CNY 19.98 | CNY 20.76 | CNY 19.78 | 32.16M |
| 2026-07-30 | CNY 20.54 | +3.27% | CNY 19.57 | CNY 20.77 | CNY 19.48 | 40.79M |
| 2026-07-29 | CNY 19.89 | +1.69% | CNY 19.53 | CNY 20.08 | CNY 19.16 | 34.77M |
| 2026-07-28 | CNY 19.56 | -1.51% | CNY 19.62 | CNY 20.10 | CNY 19.23 | 28.05M |
| 2026-07-27 | CNY 19.86 | +10.03% | CNY 18.30 | CNY 19.86 | CNY 18.24 | 35.71M |
| 2026-07-24 | CNY 18.05 | -1.90% | CNY 18.45 | CNY 18.72 | CNY 17.96 | 22.41M |
| 2026-07-23 | CNY 18.40 | +5.14% | CNY 17.60 | CNY 18.45 | CNY 17.50 | 27.83M |
| 2026-07-22 | CNY 17.50 | -2.40% | CNY 17.82 | CNY 17.94 | CNY 17.38 | 17.02M |
| 2026-07-21 | CNY 17.93 | +1.01% | CNY 17.80 | CNY 17.95 | CNY 17.45 | 19.29M |
| 2026-07-20 | CNY 17.75 | +3.02% | CNY 17.40 | CNY 18.23 | CNY 17.30 | 27.25M |
| 2026-07-17 | CNY 17.23 | -1.49% | CNY 17.46 | CNY 17.87 | CNY 17.23 | 20.00M |
| 2026-07-16 | CNY 17.49 | -2.78% | CNY 17.82 | CNY 17.94 | CNY 17.34 | 12.99M |
| 2026-07-15 | CNY 17.99 | +0.50% | CNY 17.90 | CNY 18.20 | CNY 17.76 | 11.87M |
| 2026-07-14 | CNY 17.90 | +0.51% | CNY 17.85 | CNY 17.95 | CNY 17.25 | 16.30M |
| 2026-07-13 | CNY 17.81 | -2.09% | CNY 18.15 | CNY 18.77 | CNY 17.54 | 18.05M |
| 2026-07-10 | CNY 18.19 | +0.94% | CNY 17.95 | CNY 18.84 | CNY 17.71 | 18.27M |
| 2026-07-09 | CNY 18.02 | -0.99% | CNY 18.12 | CNY 18.27 | CNY 17.41 | 17.67M |
| 2026-07-08 | CNY 18.20 | -3.65% | CNY 19.13 | CNY 19.29 | CNY 18.20 | 18.37M |
| 2026-07-07 | CNY 18.89 | -4.88% | CNY 19.86 | CNY 20.32 | CNY 18.76 | 20.81M |
| 2026-07-06 | CNY 19.86 | -1.39% | CNY 20.52 | CNY 20.97 | CNY 19.82 | 34.92M |
| 2026-07-03 | CNY 20.14 | +9.99% | CNY 18.68 | CNY 20.14 | CNY 18.61 | 20.96M |
| 2026-07-02 | CNY 18.31 | -1.40% | CNY 18.40 | CNY 19.15 | CNY 18.25 | 16.48M |
| 2026-07-01 | CNY 18.57 | -1.49% | CNY 18.85 | CNY 18.94 | CNY 18.26 | 16.57M |
| 2026-06-30 | CNY 18.85 | -0.32% | CNY 18.92 | CNY 19.15 | CNY 18.60 | 14.13M |
| 2026-06-29 | CNY 18.91 | +0.27% | CNY 18.85 | CNY 19.46 | CNY 18.43 | 16.21M |
| 2026-06-26 | CNY 18.86 | -3.82% | CNY 19.64 | CNY 20.20 | CNY 18.70 | 17.05M |
| 2026-06-25 | CNY 19.61 | -3.87% | CNY 20.59 | CNY 20.59 | CNY 19.53 | 18.48M |
| 2026-06-24 | CNY 20.40 | -1.26% | CNY 20.58 | CNY 20.70 | CNY 20.00 | 21.94M |
| 2026-06-23 | CNY 20.66 | -4.53% | CNY 21.70 | CNY 21.70 | CNY 20.51 | 18.29M |
| 2026-06-22 | CNY 21.64 | +1.03% | CNY 21.50 | CNY 21.66 | CNY 20.90 | 22.02M |
| 2026-06-18 | CNY 21.42 | -2.28% | CNY 21.91 | CNY 22.20 | CNY 21.36 | 24.00M |
| 2026-06-17 | CNY 21.92 | +4.13% | CNY 21.10 | CNY 22.51 | CNY 21.05 | 36.78M |
| 2026-06-16 | CNY 21.05 | +2.43% | CNY 20.54 | CNY 21.16 | CNY 20.20 | 29.49M |
| 2026-06-15 | CNY 20.55 | +2.09% | CNY 20.63 | CNY 20.96 | CNY 19.95 | 38.14M |
| 2026-06-12 | CNY 20.13 | +10.00% | CNY 18.68 | CNY 20.13 | CNY 18.58 | 18.39M |
| 2026-06-11 | CNY 18.30 | -3.79% | CNY 18.83 | CNY 18.98 | CNY 18.20 | 17.01M |
| 2026-06-10 | CNY 19.02 | -3.35% | CNY 19.42 | CNY 19.66 | CNY 18.82 | 13.96M |
| 2026-06-09 | CNY 19.68 | +0.51% | CNY 19.79 | CNY 19.81 | CNY 19.10 | 16.39M |
| 2026-06-08 | CNY 19.58 | -4.91% | CNY 19.85 | CNY 20.30 | CNY 19.32 | 19.81M |
| 2026-06-05 | CNY 20.59 | +0.78% | CNY 20.45 | CNY 20.88 | CNY 19.80 | 19.24M |
| 2026-06-04 | CNY 20.43 | -0.87% | CNY 20.45 | CNY 20.87 | CNY 20.28 | 14.61M |
| 2026-06-03 | CNY 20.61 | -2.78% | CNY 21.10 | CNY 21.12 | CNY 20.51 | 19.01M |
| 2026-06-02 | CNY 21.20 | -2.44% | CNY 21.68 | CNY 21.87 | CNY 20.84 | 18.31M |
| 2026-06-01 | CNY 21.73 | -2.42% | CNY 22.44 | CNY 22.70 | CNY 21.62 | 31.44M |
| 2026-05-29 | CNY 22.27 | -3.38% | CNY 23.00 | CNY 23.05 | CNY 22.16 | 16.77M |
| 2026-05-28 | CNY 23.05 | -0.86% | CNY 23.25 | CNY 23.38 | CNY 22.64 | 15.41M |
| 2026-05-27 | CNY 23.25 | -0.04% | CNY 23.37 | CNY 24.15 | CNY 23.10 | 18.72M |
| 2026-05-26 | CNY 23.26 | -2.72% | CNY 23.70 | CNY 23.76 | CNY 22.92 | 15.37M |