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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	24.26	26.62	26.62	26.62	24.21	19.71M
September 02, 2025	25.52	24.2	24.2	26.04	23.95	31.33M
September 01, 2025	24.11	25.5	25.5	26.3	24.01	52.38M
August 29, 2025	24.53	23.91	23.91	24.7	23.46	29.99M
August 28, 2025	24.35	24.98	24.98	25.35	24	31.82M
August 27, 2025	26	25	25	27.18	24.86	54.76M
August 26, 2025	23.16	25.74	25.74	25.74	23.16	42.6M
August 25, 2025	22.87	23.4	23.4	23.78	22.3	45.86M
August 22, 2025	24.35	23	23	24.6	22.66	60.17M
August 21, 2025	26.24	23.7	23.7	26.24	23.62	84.57M
August 20, 2025	24.47	26.24	26.24	26.24	23.81	77.8M
August 19, 2025	22.91	23.85	23.85	23.85	22.91	44.13M
August 18, 2025	20.71	21.68	21.68	21.68	20.33	65.61M
August 15, 2025	17.99	19.71	19.71	19.71	17.99	39.85M
August 14, 2025	18.35	17.92	17.92	18.6	17.91	15.11M
August 13, 2025	18.31	18.2	18.2	18.31	17.99	9.87M
August 12, 2025	18.6	18.27	18.27	18.88	18.11	15.23M
August 11, 2025	17.24	18.36	18.36	18.52	17.23	30.17M
August 08, 2025	17.21	17.2	17.2	17.3	17.15	3.06M
August 07, 2025	17.31	17.22	17.22	17.38	17.17	4.64M
August 06, 2025	17.28	17.35	17.35	17.37	17.21	5.07M
August 05, 2025	17.16	17.29	17.29	17.39	17.11	4.04M
August 04, 2025	17	17.14	17.14	17.14	16.99	3.48M
August 01, 2025	16.99	17.12	17.12	17.3	16.97	5.52M
July 31, 2025	17.3	17.05	17.05	17.31	16.97	7.94M
July 30, 2025	17.28	17.32	17.32	17.44	17.21	5.29M
July 29, 2025	17.23	17.32	17.32	17.32	17.06	6.82M
July 28, 2025	17.51	17.31	17.31	17.56	17.21	14.49M
July 25, 2025	18.03	18.05	18.05	18.1	17.9	5.27M
July 24, 2025	17.85	18.03	18.03	18.04	17.84	5.63M
July 23, 2025	18.19	17.84	17.84	18.23	17.77	8.34M
July 22, 2025	17.9	18.11	18.11	18.11	17.76	7.46M
July 21, 2025	17.79	17.9	17.9	17.9	17.73	6.67M
July 18, 2025	17.68	17.72	17.72	18.06	17.65	5.76M
July 17, 2025	17.72	17.67	17.67	17.72	17.56	4.42M
July 16, 2025	17.5	17.68	17.68	17.75	17.5	5.99M
July 15, 2025	17.55	17.51	17.51	17.67	17.39	4.66M
July 14, 2025	17.4	17.66	17.66	17.78	17.4	7.85M
July 11, 2025	17.44	17.42	17.42	17.48	17.28	5.92M
July 10, 2025	17.38	17.41	17.41	17.45	17.29	3.72M
July 09, 2025	17.63	17.35	17.35	17.66	17.33	6.4M

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