Shanghai Hanbell Precise Machinery Co., Ltd. - 002158.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.16	21.99	21.99	22.2	21.83	3.02M
December 03, 2025	22.28	22.16	22.16	22.3	21.97	2.73M
December 02, 2025	22.47	22.22	22.22	22.47	22.12	3.44M
December 01, 2025	22.38	22.47	22.47	22.49	22.23	3.58M
November 28, 2025	22.13	22.4	22.4	22.48	22.03	3.83M
November 27, 2025	22.15	22.11	22.11	22.52	22.02	3.68M
November 26, 2025	21.97	22.05	22.05	22.3	21.76	4.52M
November 25, 2025	21.89	21.82	21.82	22.25	21.8	4.35M
November 24, 2025	21.83	21.82	21.82	21.97	21.54	5.48M
November 21, 2025	22.12	21.62	21.62	22.53	21.62	7.73M
November 20, 2025	22.68	22.46	22.46	23	22.41	7.11M
November 19, 2025	24	22.6	22.6	24.25	22.31	17.26M
November 18, 2025	24.37	24.09	24.09	24.53	23.91	5.83M
November 17, 2025	24	24.3	24.3	24.69	24	5.44M
November 14, 2025	24	24.43	24.43	24.98	23.87	11.72M
November 13, 2025	24.37	24.45	24.45	24.98	23.8	9.01M
November 12, 2025	24.45	23.87	23.87	24.46	23.76	5.73M
November 11, 2025	24.36	24.4	24.4	24.75	24.27	5.88M
November 10, 2025	24.39	24.29	24.29	24.9	24.1	6.36M
November 07, 2025	24.37	24.37	24.37	24.75	23.8	7.42M
November 06, 2025	24.22	24.52	24.52	24.69	24	8.46M
November 05, 2025	23.86	24.23	24.23	24.26	23.5	6.84M
November 04, 2025	24.68	23.9	23.9	24.68	23.6	8.05M
November 03, 2025	24.36	24.52	24.52	24.65	23.95	9.55M
October 31, 2025	24.22	24.46	24.46	25.19	24.15	9.79M
October 30, 2025	25.18	24.3	24.3	25.31	24.08	17.26M
October 29, 2025	24.79	25.4	25.4	25.58	24.73	15.16M
October 28, 2025	25.95	24.79	24.79	26.04	24.65	23.88M
October 27, 2025	25.47	26	26	26.17	25.3	18.84M
October 24, 2025	25.31	25.35	25.35	25.56	24.65	11.12M
October 23, 2025	25.58	25.5	25.5	25.6	24.68	9.67M
October 22, 2025	25.33	25.39	25.39	25.98	25.22	7.82M
October 21, 2025	25.32	25.54	25.54	26.19	25.02	11.61M
October 20, 2025	25.99	25.18	25.18	26.08	24.91	10.38M
October 17, 2025	26.4	25.42	25.42	26.65	25.35	14.75M
October 16, 2025	26.85	26.16	26.16	26.9	25.99	23.96M
October 15, 2025	24.48	26.99	26.99	26.99	23.8	27.77M
October 14, 2025	25.25	24.54	24.54	25.39	24.41	13.84M
October 13, 2025	24.42	25.09	25.09	25.3	24.11	17.74M
October 10, 2025	27.09	25.61	25.61	27.09	25.49	20.42M
October 09, 2025	26.06	27.13	27.13	28	26.05	27.92M
September 30, 2025	26.29	25.72	25.72	26.4	25.5	19.24M
September 29, 2025	24.81	26.25	26.25	26.78	24.81	33.94M
September 26, 2025	25.8	24.43	24.43	26.78	24.42	33.18M
September 25, 2025	26.8	25.76	25.76	27.85	25.58	32.59M
September 24, 2025	28.76	27.05	27.05	28.76	26.2	24.36M
September 23, 2025	28.76	27.36	27.36	29.26	26.57	34.29M
September 22, 2025	28.76	28.11	28.11	29.16	27.12	32.2M
September 19, 2025	28.76	28.18	28.18	29.61	27.68	47.4M
September 18, 2025	27.5	28.74	28.74	29.41	27.3	54.9M
September 17, 2025	27.33	26.74	26.74	28.22	26.49	40.61M
September 16, 2025	26.14	27.69	27.69	28.51	26.05	55.64M
September 15, 2025	26.28	25.92	25.92	26.4	25.5	19.28M
September 12, 2025	27.5	26.26	26.26	27.66	25.79	42.88M
September 11, 2025	27.5	28.19	28.19	28.51	26.78	44.3M
September 10, 2025	27.43	27.23	27.23	28.11	26.68	29.09M
September 09, 2025	28.05	27.04	27.04	28.2	26.7	40.79M
September 08, 2025	25.2	27.46	27.46	27.46	25.2	34.28M
September 05, 2025	23.8	24.96	24.96	25.15	23.09	37.96M
September 04, 2025	27.95	23.97	23.97	28.95	23.96	65.38M

Shanghai Hanbell Precise Machinery Co., Ltd. (002158.SZ) SHZ