China Haisum Engineering Co., Ltd. - 002116.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	10.37	10.26	10.26	10.43	10.26	4.76M
October 16, 2025	10.48	10.4	10.4	10.48	10.35	7.86M
October 15, 2025	10.28	10.49	10.49	10.67	10.25	12.69M
October 14, 2025	10.26	10.26	10.26	10.31	10.21	4.5M
October 13, 2025	10.1	10.26	10.26	10.28	9.95	5.58M
October 10, 2025	10.12	10.28	10.28	10.29	10.12	7.3M
October 09, 2025	10.17	10.18	10.18	10.22	10.07	4.4M
September 30, 2025	10.05	10.13	10.13	10.39	9.98	7.78M
September 29, 2025	9.93	10.05	10.05	10.05	9.83	3.1M
September 26, 2025	9.82	9.93	9.93	9.98	9.79	2.93M
September 25, 2025	9.91	9.86	9.86	10.04	9.84	2.82M
September 24, 2025	9.86	9.96	9.96	9.98	9.8	3.27M
September 23, 2025	10	9.88	9.88	10	9.71	6.54M
September 22, 2025	10.09	10	10	10.1	9.97	3.52M
September 19, 2025	10.09	10.1	10.1	10.14	10.03	3.81M
September 18, 2025	10.34	10.08	10.08	10.34	10.06	6.8M
September 17, 2025	10.28	10.26	10.26	10.38	10.22	5.75M
September 16, 2025	10.18	10.31	10.31	10.52	10.14	8.56M
September 15, 2025	10.21	10.19	10.19	10.25	10.17	3.31M
September 12, 2025	10.34	10.22	10.22	10.35	10.2	4.07M
September 11, 2025	10.18	10.28	10.28	10.3	10.09	5.55M
September 10, 2025	10.23	10.18	10.18	10.28	10.17	3.24M
September 09, 2025	10.26	10.23	10.23	10.31	10.16	4.66M
September 08, 2025	10.26	10.26	10.26	10.29	10.19	4.82M
September 05, 2025	10.16	10.23	10.23	10.24	10.13	5.33M
September 04, 2025	10.13	10.16	10.16	10.26	10.09	5.3M
September 03, 2025	10.25	10.12	10.12	10.25	10.07	5.64M
September 02, 2025	10.29	10.25	10.25	10.3	10.1	7.05M
September 01, 2025	10.4	10.31	10.31	10.43	10.28	6.17M
August 29, 2025	10.44	10.36	10.36	10.5	10.35	5.91M
August 28, 2025	10.44	10.41	10.41	10.55	10.18	9.59M
August 27, 2025	10.88	10.43	10.43	10.91	10.4	13.67M
August 26, 2025	10.67	10.76	10.76	10.81	10.63	6.97M
August 25, 2025	10.74	10.73	10.73	10.85	10.68	8.26M
August 22, 2025	10.73	10.73	10.73	10.75	10.62	7.1M
August 21, 2025	10.71	10.76	10.76	10.92	10.7	9.66M
August 20, 2025	10.66	10.71	10.71	10.71	10.62	5.74M
August 19, 2025	10.63	10.68	10.68	10.72	10.58	6.81M
August 18, 2025	10.67	10.64	10.64	10.7	10.61	8.3M
August 15, 2025	10.52	10.62	10.62	10.62	10.47	5.98M
August 14, 2025	10.72	10.55	10.55	10.76	10.54	6.33M
August 13, 2025	10.71	10.72	10.72	10.74	10.63	5.98M
August 12, 2025	10.69	10.68	10.68	10.73	10.64	4.2M
August 11, 2025	10.7	10.7	10.7	10.8	10.64	6.72M
August 08, 2025	10.52	10.64	10.64	10.68	10.51	6.97M
August 07, 2025	10.51	10.55	10.55	10.61	10.5	5.21M
August 06, 2025	10.52	10.5	10.5	10.57	10.47	5.11M
August 05, 2025	10.51	10.56	10.56	10.59	10.45	5.01M
August 04, 2025	10.4	10.49	10.49	10.51	10.34	3.56M
August 01, 2025	10.51	10.48	10.48	10.55	10.44	4.25M
July 31, 2025	10.58	10.5	10.5	10.58	10.42	6.71M
July 30, 2025	10.57	10.59	10.59	10.68	10.47	6.2M
July 29, 2025	10.58	10.59	10.59	10.65	10.49	5.56M
July 28, 2025	10.64	10.59	10.59	10.68	10.57	6.08M
July 25, 2025	10.82	10.66	10.66	10.88	10.64	9.19M
July 24, 2025	10.63	10.72	10.72	10.79	10.54	8.16M
July 23, 2025	10.81	10.63	10.63	10.89	10.63	10.37M
July 22, 2025	10.6	10.79	10.79	10.85	10.48	15.63M
July 21, 2025	10.57	10.6	10.6	10.65	10.43	9.87M
July 18, 2025	10.36	10.39	10.39	10.4	10.3	4.22M

China Haisum Engineering Co., Ltd. (002116.SZ) SHZ