ShenZhen HuiJie Group Co., Ltd. Class A 002763
SZSE · China · Consumer Non-Durables
CNY 7.36-0.01 (-0.14%)
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 7.36 | -0.14% | CNY 7.40 | CNY 7.40 | CNY 7.30 | 2.96M |
| 2026-09-29 | CNY 7.37 | +0.55% | CNY 7.33 | CNY 7.40 | CNY 7.29 | 2.87M |
| 2026-09-28 | CNY 7.33 | -0.81% | CNY 7.42 | CNY 7.42 | CNY 7.30 | 3.65M |
| 2026-09-24 | CNY 7.39 | +0.96% | CNY 7.30 | CNY 7.46 | CNY 7.27 | 4.52M |
| 2026-09-23 | CNY 7.32 | -0.14% | CNY 7.33 | CNY 7.39 | CNY 7.27 | 3.58M |
| 2026-09-22 | CNY 7.33 | -0.14% | CNY 7.33 | CNY 7.39 | CNY 7.31 | 3.45M |
| 2026-09-21 | CNY 7.34 | +1.38% | CNY 7.22 | CNY 7.35 | CNY 7.22 | 4.05M |
| 2026-09-18 | CNY 7.24 | +0.84% | CNY 7.21 | CNY 7.32 | CNY 7.18 | 4.27M |
| 2026-09-17 | CNY 7.18 | -0.14% | CNY 7.21 | CNY 7.23 | CNY 7.10 | 4.38M |
| 2026-09-16 | CNY 7.19 | +0.42% | CNY 7.18 | CNY 7.24 | CNY 7.09 | 4.92M |
| 2026-09-15 | CNY 7.16 | -2.59% | CNY 7.34 | CNY 7.37 | CNY 7.15 | 4.82M |
| 2026-09-14 | CNY 7.35 | +1.10% | CNY 7.25 | CNY 7.46 | CNY 7.23 | 4.25M |
| 2026-09-11 | CNY 7.27 | -2.68% | CNY 7.43 | CNY 7.45 | CNY 7.26 | 4.42M |
| 2026-09-10 | CNY 7.47 | -1.58% | CNY 7.58 | CNY 7.59 | CNY 7.45 | 4.12M |
| 2026-09-09 | CNY 7.59 | -0.91% | CNY 7.67 | CNY 7.67 | CNY 7.54 | 3.22M |
| 2026-09-08 | CNY 7.66 | +1.32% | CNY 7.52 | CNY 7.68 | CNY 7.52 | 3.68M |
| 2026-09-07 | CNY 7.56 | +0.53% | CNY 7.51 | CNY 7.59 | CNY 7.50 | 3.87M |
| 2026-09-04 | CNY 7.52 | -0.53% | CNY 7.58 | CNY 7.61 | CNY 7.50 | 4.00M |
| 2026-09-03 | CNY 7.56 | -1.18% | CNY 7.65 | CNY 7.78 | CNY 7.53 | 4.58M |
| 2026-09-02 | CNY 7.65 | -1.29% | CNY 7.74 | CNY 7.75 | CNY 7.63 | 4.63M |
| 2026-09-01 | CNY 7.75 | +0.78% | CNY 7.75 | CNY 7.81 | CNY 7.70 | 5.01M |
| 2026-08-31 | CNY 7.69 | +0.79% | CNY 7.62 | CNY 7.72 | CNY 7.57 | 5.15M |
| 2026-08-28 | CNY 7.63 | +1.87% | CNY 7.50 | CNY 7.67 | CNY 7.48 | 4.97M |
| 2026-08-27 | CNY 7.49 | -0.66% | CNY 7.52 | CNY 7.55 | CNY 7.46 | 3.45M |
| 2026-08-26 | CNY 7.54 | +0.27% | CNY 7.49 | CNY 7.59 | CNY 7.42 | 3.80M |
| 2026-08-25 | CNY 7.52 | +2.17% | CNY 7.32 | CNY 7.53 | CNY 7.32 | 4.50M |
| 2026-08-24 | CNY 7.36 | +0.27% | CNY 7.32 | CNY 7.40 | CNY 7.28 | 5.93M |
| 2026-08-21 | CNY 7.34 | -3.55% | CNY 7.36 | CNY 7.43 | CNY 7.10 | 10.35M |
| 2026-08-20 | CNY 7.61 | +0.53% | CNY 7.60 | CNY 7.65 | CNY 7.52 | 4.49M |
| 2026-08-19 | CNY 7.57 | -1.30% | CNY 7.68 | CNY 7.69 | CNY 7.50 | 5.60M |
| 2026-08-18 | CNY 7.67 | -0.26% | CNY 7.66 | CNY 7.83 | CNY 7.59 | 4.92M |
| 2026-08-17 | CNY 7.69 | +2.12% | CNY 7.52 | CNY 7.70 | CNY 7.41 | 6.43M |
| 2026-08-14 | CNY 7.53 | +0.53% | CNY 7.48 | CNY 7.58 | CNY 7.43 | 4.54M |
| 2026-08-13 | CNY 7.49 | -1.58% | CNY 7.61 | CNY 7.65 | CNY 7.49 | 4.96M |
| 2026-08-12 | CNY 7.61 | +0.26% | CNY 7.59 | CNY 7.66 | CNY 7.53 | 4.06M |
| 2026-08-11 | CNY 7.59 | +0.66% | CNY 7.55 | CNY 7.66 | CNY 7.54 | 5.57M |
| 2026-08-10 | CNY 7.54 | +3.86% | CNY 7.26 | CNY 7.56 | CNY 7.21 | 7.93M |
| 2026-08-07 | CNY 7.26 | +0.14% | CNY 7.26 | CNY 7.27 | CNY 7.16 | 3.97M |
| 2026-08-06 | CNY 7.25 | -0.41% | CNY 7.27 | CNY 7.30 | CNY 7.15 | 5.60M |
| 2026-08-05 | CNY 7.28 | -0.41% | CNY 7.31 | CNY 7.33 | CNY 7.22 | 6.47M |
| 2026-08-04 | CNY 7.31 | -1.75% | CNY 7.45 | CNY 7.52 | CNY 7.25 | 7.37M |
| 2026-08-03 | CNY 7.44 | +3.19% | CNY 7.24 | CNY 7.49 | CNY 7.16 | 7.87M |
| 2026-07-31 | CNY 7.21 | +2.27% | CNY 7.09 | CNY 7.22 | CNY 7.00 | 7.85M |
| 2026-07-30 | CNY 7.05 | +0.14% | CNY 7.06 | CNY 7.22 | CNY 7.00 | 8.51M |
| 2026-07-29 | CNY 7.04 | +3.53% | CNY 6.86 | CNY 7.25 | CNY 6.82 | 10.12M |
| 2026-07-28 | CNY 6.80 | +1.49% | CNY 6.68 | CNY 6.81 | CNY 6.66 | 5.73M |
| 2026-07-27 | CNY 6.70 | +1.36% | CNY 6.60 | CNY 6.71 | CNY 6.58 | 5.44M |
| 2026-07-24 | CNY 6.61 | -1.93% | CNY 6.69 | CNY 6.75 | CNY 6.58 | 4.47M |
| 2026-07-23 | CNY 6.74 | +3.22% | CNY 6.51 | CNY 6.77 | CNY 6.47 | 7.25M |
| 2026-07-22 | CNY 6.53 | -2.25% | CNY 6.66 | CNY 6.66 | CNY 6.50 | 7.02M |
| 2026-07-21 | CNY 6.68 | -2.20% | CNY 6.85 | CNY 6.85 | CNY 6.54 | 10.05M |
| 2026-07-20 | CNY 6.83 | -0.73% | CNY 6.88 | CNY 7.00 | CNY 6.75 | 8.38M |
| 2026-07-17 | CNY 6.88 | -2.69% | CNY 7.14 | CNY 7.19 | CNY 6.81 | 8.24M |
| 2026-07-16 | CNY 7.07 | -0.84% | CNY 7.10 | CNY 7.18 | CNY 7.04 | 5.10M |
| 2026-07-15 | CNY 7.13 | +0.85% | CNY 7.06 | CNY 7.19 | CNY 7.02 | 5.74M |
| 2026-07-14 | CNY 7.07 | +1.87% | CNY 6.87 | CNY 7.08 | CNY 6.83 | 5.67M |
| 2026-07-13 | CNY 6.94 | -0.43% | CNY 6.96 | CNY 7.02 | CNY 6.87 | 6.42M |
| 2026-07-10 | CNY 6.97 | +0.72% | CNY 6.90 | CNY 7.08 | CNY 6.84 | 5.05M |
| 2026-07-09 | CNY 6.92 | -1.42% | CNY 7.04 | CNY 7.06 | CNY 6.84 | 5.83M |
| 2026-07-08 | CNY 7.02 | -2.09% | CNY 7.14 | CNY 7.17 | CNY 6.99 | 4.45M |
| 2026-07-07 | CNY 7.17 | -2.18% | CNY 7.30 | CNY 7.33 | CNY 7.15 | 5.40M |
| 2026-07-06 | CNY 7.33 | +0.41% | CNY 7.27 | CNY 7.42 | CNY 7.26 | 4.43M |
| 2026-07-03 | CNY 7.30 | +3.69% | CNY 7.07 | CNY 7.36 | CNY 7.05 | 8.98M |
| 2026-07-02 | CNY 7.04 | +1.44% | CNY 6.92 | CNY 7.13 | CNY 6.92 | 6.20M |
| 2026-07-01 | CNY 6.94 | +2.21% | CNY 6.80 | CNY 7.00 | CNY 6.77 | 8.50M |
| 2026-06-30 | CNY 6.79 | -3.00% | CNY 7.01 | CNY 7.01 | CNY 6.74 | 7.58M |
| 2026-06-29 | CNY 7.00 | +0.72% | CNY 6.95 | CNY 7.04 | CNY 6.64 | 8.09M |
| 2026-06-26 | CNY 6.95 | -2.93% | CNY 7.16 | CNY 7.17 | CNY 6.90 | 10.51M |
| 2026-06-25 | CNY 7.16 | -1.92% | CNY 7.28 | CNY 7.45 | CNY 7.10 | 6.52M |
| 2026-06-24 | CNY 7.30 | -3.69% | CNY 7.57 | CNY 7.68 | CNY 7.28 | 5.99M |
| 2026-06-23 | CNY 7.58 | +3.13% | CNY 7.35 | CNY 7.65 | CNY 7.30 | 7.90M |
| 2026-06-22 | CNY 7.35 | 0.00% | CNY 7.36 | CNY 7.38 | CNY 7.10 | 6.62M |
| 2026-06-18 | CNY 7.35 | -0.81% | CNY 7.36 | CNY 7.45 | CNY 7.30 | 5.80M |
| 2026-06-17 | CNY 7.41 | -2.24% | CNY 7.56 | CNY 7.60 | CNY 7.35 | 5.79M |
| 2026-06-16 | CNY 7.58 | -1.81% | CNY 7.70 | CNY 7.74 | CNY 7.49 | 5.51M |
| 2026-06-15 | CNY 7.72 | +0.52% | CNY 7.72 | CNY 7.83 | CNY 7.63 | 5.23M |
| 2026-06-12 | CNY 7.68 | +1.45% | CNY 7.60 | CNY 7.68 | CNY 7.43 | 5.26M |
| 2026-06-11 | CNY 7.57 | +0.66% | CNY 7.47 | CNY 7.63 | CNY 7.36 | 6.08M |
| 2026-06-10 | CNY 7.52 | -0.92% | CNY 7.56 | CNY 7.59 | CNY 7.36 | 6.89M |
| 2026-06-09 | CNY 7.59 | -2.69% | CNY 7.84 | CNY 7.90 | CNY 7.51 | 8.33M |
| 2026-06-08 | CNY 7.80 | -1.76% | CNY 7.81 | CNY 8.05 | CNY 7.69 | 6.22M |
| 2026-06-05 | CNY 7.94 | +0.13% | CNY 7.93 | CNY 8.03 | CNY 7.80 | 5.30M |
| 2026-06-04 | CNY 7.93 | -2.58% | CNY 8.11 | CNY 8.13 | CNY 7.87 | 6.00M |
| 2026-06-03 | CNY 8.14 | -0.49% | CNY 8.16 | CNY 8.27 | CNY 8.03 | 5.98M |
| 2026-06-02 | CNY 8.18 | -1.33% | CNY 8.28 | CNY 8.36 | CNY 7.92 | 13.43M |
| 2026-06-01 | CNY 8.29 | +4.41% | CNY 7.89 | CNY 8.32 | CNY 7.80 | 7.57M |
| 2026-05-29 | CNY 7.94 | +2.06% | CNY 7.81 | CNY 8.11 | CNY 7.79 | 8.93M |
| 2026-05-28 | CNY 7.78 | -0.89% | CNY 7.79 | CNY 7.92 | CNY 7.70 | 4.72M |
| 2026-05-27 | CNY 7.85 | -3.33% | CNY 8.09 | CNY 8.09 | CNY 7.80 | 7.30M |
| 2026-05-26 | CNY 8.12 | -1.69% | CNY 8.31 | CNY 8.31 | CNY 7.94 | 6.94M |