Shenzhen Heungkong Holding Co., Ltd. Class A 600162
SSE · China · Finance
CNY 4.26-0.06 (-1.39%)
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 4.26 | -1.39% | CNY 4.37 | CNY 4.40 | CNY 4.21 | 68.83M |
| 2026-09-29 | CNY 4.32 | -1.59% | CNY 4.40 | CNY 4.46 | CNY 4.28 | 57.93M |
| 2026-09-28 | CNY 4.39 | +0.92% | CNY 4.38 | CNY 4.41 | CNY 4.18 | 94.87M |
| 2026-09-24 | CNY 4.35 | -5.23% | CNY 4.47 | CNY 4.50 | CNY 4.24 | 126.66M |
| 2026-09-23 | CNY 4.59 | -6.13% | CNY 4.91 | CNY 5.07 | CNY 4.54 | 179.11M |
| 2026-09-22 | CNY 4.89 | +3.38% | CNY 4.72 | CNY 4.96 | CNY 4.71 | 129.30M |
| 2026-09-21 | CNY 4.73 | +2.16% | CNY 4.61 | CNY 4.81 | CNY 4.59 | 84.48M |
| 2026-09-18 | CNY 4.63 | +2.21% | CNY 4.53 | CNY 4.69 | CNY 4.48 | 71.88M |
| 2026-09-17 | CNY 4.53 | -3.82% | CNY 4.70 | CNY 4.71 | CNY 4.50 | 82.09M |
| 2026-09-16 | CNY 4.71 | +4.90% | CNY 4.52 | CNY 4.75 | CNY 4.39 | 97.69M |
| 2026-09-15 | CNY 4.49 | -4.87% | CNY 4.70 | CNY 4.70 | CNY 4.49 | 96.53M |
| 2026-09-14 | CNY 4.72 | +2.39% | CNY 4.61 | CNY 4.75 | CNY 4.48 | 128.92M |
| 2026-09-11 | CNY 4.61 | -6.68% | CNY 4.90 | CNY 4.94 | CNY 4.56 | 107.73M |
| 2026-09-10 | CNY 4.94 | -5.36% | CNY 5.22 | CNY 5.22 | CNY 4.92 | 121.70M |
| 2026-09-09 | CNY 5.22 | -5.09% | CNY 5.55 | CNY 5.63 | CNY 5.18 | 242.93M |
| 2026-09-08 | CNY 5.50 | +10.00% | CNY 5.10 | CNY 5.50 | CNY 5.01 | 182.83M |
| 2026-09-07 | CNY 5.00 | +6.61% | CNY 4.71 | CNY 5.03 | CNY 4.66 | 183.33M |
| 2026-09-04 | CNY 4.69 | -1.47% | CNY 4.75 | CNY 4.97 | CNY 4.65 | 163.52M |
| 2026-09-03 | CNY 4.76 | -0.83% | CNY 4.71 | CNY 4.84 | CNY 4.65 | 167.73M |
| 2026-09-02 | CNY 4.80 | -2.44% | CNY 4.96 | CNY 5.06 | CNY 4.70 | 226.15M |
| 2026-09-01 | CNY 4.92 | -1.01% | CNY 4.90 | CNY 5.19 | CNY 4.85 | 325.88M |
| 2026-08-31 | CNY 4.97 | -7.28% | CNY 5.90 | CNY 5.90 | CNY 4.95 | 441.95M |
| 2026-08-28 | CNY 5.36 | +10.06% | CNY 5.10 | CNY 5.36 | CNY 5.07 | 153.44M |
| 2026-08-27 | CNY 4.87 | +9.93% | CNY 4.43 | CNY 4.87 | CNY 4.40 | 135.08M |
| 2026-08-26 | CNY 4.43 | +2.55% | CNY 4.32 | CNY 4.53 | CNY 4.27 | 180.79M |
| 2026-08-25 | CNY 4.32 | +6.40% | CNY 4.02 | CNY 4.47 | CNY 4.02 | 194.66M |
| 2026-08-24 | CNY 4.06 | -2.87% | CNY 4.14 | CNY 4.14 | CNY 3.96 | 127.12M |
| 2026-08-21 | CNY 4.18 | -0.24% | CNY 4.29 | CNY 4.44 | CNY 4.06 | 177.79M |
| 2026-08-20 | CNY 4.19 | +3.46% | CNY 4.20 | CNY 4.40 | CNY 3.99 | 184.48M |
| 2026-08-19 | CNY 4.05 | -5.81% | CNY 4.22 | CNY 4.35 | CNY 4.04 | 178.35M |
| 2026-08-18 | CNY 4.30 | -2.27% | CNY 4.45 | CNY 4.62 | CNY 4.20 | 195.31M |
| 2026-08-17 | CNY 4.40 | -6.38% | CNY 4.66 | CNY 4.80 | CNY 4.28 | 236.97M |
| 2026-08-14 | CNY 4.70 | +2.84% | CNY 4.57 | CNY 4.70 | CNY 4.25 | 311.57M |
| 2026-08-13 | CNY 4.57 | -3.18% | CNY 5.00 | CNY 5.19 | CNY 4.56 | 393.91M |
| 2026-08-12 | CNY 4.72 | +10.02% | CNY 4.70 | CNY 4.72 | CNY 4.41 | 170.20M |
| 2026-08-11 | CNY 4.29 | +10.00% | CNY 3.86 | CNY 4.29 | CNY 3.86 | 96.09M |
| 2026-08-10 | CNY 3.90 | +4.84% | CNY 3.70 | CNY 3.99 | CNY 3.70 | 183.09M |
| 2026-08-07 | CNY 3.72 | +5.98% | CNY 3.41 | CNY 3.78 | CNY 3.35 | 233.87M |
| 2026-08-06 | CNY 3.51 | +3.85% | CNY 3.34 | CNY 3.67 | CNY 3.25 | 242.98M |
| 2026-08-05 | CNY 3.38 | +4.32% | CNY 3.20 | CNY 3.56 | CNY 3.07 | 268.45M |
| 2026-08-04 | CNY 3.24 | +4.52% | CNY 3.05 | CNY 3.28 | CNY 3.05 | 217.30M |
| 2026-08-03 | CNY 3.10 | -2.52% | CNY 3.20 | CNY 3.41 | CNY 3.07 | 243.00M |
| 2026-07-31 | CNY 3.18 | +10.03% | CNY 2.87 | CNY 3.18 | CNY 2.80 | 275.16M |
| 2026-07-30 | CNY 2.89 | +9.89% | CNY 2.65 | CNY 2.89 | CNY 2.63 | 116.89M |
| 2026-07-29 | CNY 2.63 | -1.87% | CNY 2.67 | CNY 2.73 | CNY 2.55 | 137.35M |
| 2026-07-28 | CNY 2.68 | -4.29% | CNY 2.74 | CNY 2.88 | CNY 2.65 | 166.67M |
| 2026-07-27 | CNY 2.80 | +2.94% | CNY 2.69 | CNY 2.82 | CNY 2.60 | 204.52M |
| 2026-07-24 | CNY 2.72 | +2.64% | CNY 2.58 | CNY 2.90 | CNY 2.51 | 234.50M |
| 2026-07-23 | CNY 2.65 | +3.92% | CNY 2.48 | CNY 2.71 | CNY 2.44 | 216.80M |
| 2026-07-22 | CNY 2.55 | -2.30% | CNY 2.52 | CNY 2.76 | CNY 2.47 | 215.66M |
| 2026-07-21 | CNY 2.61 | -5.09% | CNY 2.57 | CNY 2.76 | CNY 2.48 | 262.44M |
| 2026-07-20 | CNY 2.75 | -10.13% | CNY 2.76 | CNY 3.05 | CNY 2.75 | 308.95M |
| 2026-07-17 | CNY 3.06 | +10.07% | CNY 2.90 | CNY 3.06 | CNY 2.77 | 379.29M |
| 2026-07-16 | CNY 2.78 | +9.88% | CNY 2.71 | CNY 2.78 | CNY 2.46 | 345.19M |
| 2026-07-15 | CNY 2.53 | +10.00% | CNY 2.30 | CNY 2.53 | CNY 2.30 | 64.68M |
| 2026-07-14 | CNY 2.30 | +3.60% | CNY 2.22 | CNY 2.32 | CNY 2.13 | 81.41M |
| 2026-07-13 | CNY 2.22 | -7.88% | CNY 2.39 | CNY 2.43 | CNY 2.20 | 99.02M |
| 2026-07-10 | CNY 2.41 | +1.26% | CNY 2.37 | CNY 2.51 | CNY 2.33 | 133.26M |
| 2026-07-09 | CNY 2.38 | +3.93% | CNY 2.29 | CNY 2.41 | CNY 2.25 | 145.66M |
| 2026-07-08 | CNY 2.29 | -0.43% | CNY 2.35 | CNY 2.37 | CNY 2.25 | 99.92M |
| 2026-07-07 | CNY 2.30 | -5.35% | CNY 2.43 | CNY 2.43 | CNY 2.28 | 102.49M |
| 2026-07-06 | CNY 2.43 | -2.80% | CNY 2.50 | CNY 2.58 | CNY 2.40 | 131.21M |
| 2026-07-03 | CNY 2.50 | -2.34% | CNY 2.61 | CNY 2.72 | CNY 2.48 | 146.19M |
| 2026-07-02 | CNY 2.56 | -5.19% | CNY 2.65 | CNY 2.76 | CNY 2.54 | 155.83M |
| 2026-07-01 | CNY 2.70 | -3.57% | CNY 2.81 | CNY 2.84 | CNY 2.66 | 152.04M |
| 2026-06-30 | CNY 2.80 | -4.76% | CNY 2.87 | CNY 2.91 | CNY 2.73 | 166.96M |
| 2026-06-29 | CNY 2.94 | -6.96% | CNY 3.09 | CNY 3.20 | CNY 2.90 | 216.66M |
| 2026-06-26 | CNY 3.16 | -9.71% | CNY 3.45 | CNY 3.50 | CNY 3.16 | 259.55M |
| 2026-06-25 | CNY 3.50 | -6.17% | CNY 3.69 | CNY 4.10 | CNY 3.40 | 366.48M |
| 2026-06-24 | CNY 3.73 | -3.87% | CNY 3.83 | CNY 3.95 | CNY 3.67 | 223.81M |
| 2026-06-23 | CNY 3.88 | -1.52% | CNY 3.92 | CNY 4.15 | CNY 3.87 | 326.57M |
| 2026-06-22 | CNY 3.94 | +10.06% | CNY 3.70 | CNY 3.94 | CNY 3.61 | 251.45M |
| 2026-06-18 | CNY 3.58 | +10.15% | CNY 3.30 | CNY 3.58 | CNY 3.10 | 272.10M |
| 2026-06-17 | CNY 3.25 | -6.88% | CNY 3.46 | CNY 3.48 | CNY 3.16 | 284.22M |
| 2026-06-16 | CNY 3.49 | -4.12% | CNY 3.60 | CNY 3.76 | CNY 3.43 | 295.98M |
| 2026-06-15 | CNY 3.64 | +4.90% | CNY 3.30 | CNY 3.65 | CNY 3.29 | 388.01M |
| 2026-06-12 | CNY 3.47 | +10.16% | CNY 2.99 | CNY 3.47 | CNY 2.91 | 518.87M |
| 2026-06-11 | CNY 3.15 | -4.26% | CNY 3.21 | CNY 3.45 | CNY 2.96 | 439.19M |
| 2026-06-10 | CNY 3.29 | -10.11% | CNY 3.60 | CNY 3.80 | CNY 3.29 | 359.86M |
| 2026-06-09 | CNY 3.66 | -1.08% | CNY 3.70 | CNY 3.87 | CNY 3.33 | 440.92M |
| 2026-06-08 | CNY 3.70 | +7.56% | CNY 3.44 | CNY 3.70 | CNY 3.20 | 432.69M |
| 2026-06-05 | CNY 3.44 | +0.58% | CNY 3.38 | CNY 3.50 | CNY 3.24 | 394.18M |
| 2026-06-04 | CNY 3.42 | +2.09% | CNY 3.51 | CNY 3.69 | CNY 3.30 | 493.37M |
| 2026-06-03 | CNY 3.35 | +4.36% | CNY 3.18 | CNY 3.43 | CNY 2.95 | 478.68M |
| 2026-06-02 | CNY 3.21 | +9.93% | CNY 2.91 | CNY 3.21 | CNY 2.91 | 178.92M |
| 2026-06-01 | CNY 2.92 | +4.66% | CNY 2.75 | CNY 3.06 | CNY 2.51 | 503.32M |
| 2026-05-29 | CNY 2.79 | +9.84% | CNY 2.72 | CNY 2.79 | CNY 2.60 | 114.85M |
| 2026-05-28 | CNY 2.54 | +9.96% | CNY 2.47 | CNY 2.54 | CNY 2.25 | 281.03M |
| 2026-05-27 | CNY 2.31 | +10.00% | CNY 2.23 | CNY 2.31 | CNY 2.21 | 156.52M |
| 2026-05-26 | CNY 2.10 | +9.95% | CNY 2.10 | CNY 2.10 | CNY 2.10 | 29.30M |