Suzhou Hailu Heavy Industry Co.,Ltd - 002255.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.26	12.13	12.13	12.32	12.1	16.03M
February 12, 2026	12.23	12.3	12.3	12.44	12.1	22.13M
February 11, 2026	12.25	12.19	12.19	12.35	12.18	13.63M
February 10, 2026	12.35	12.28	12.28	12.44	12.25	14.4M
February 09, 2026	12.23	12.37	12.37	12.42	12.2	20.39M
February 06, 2026	12.01	12.11	12.11	12.24	12.01	15.88M
February 05, 2026	12.27	12.1	12.1	12.29	12.03	18.5M
February 04, 2026	12.32	12.35	12.35	12.55	12.23	20.87M
February 03, 2026	12.15	12.39	12.39	12.39	12.07	24.89M
February 02, 2026	12.15	12.02	12.02	12.35	12	23.86M
January 30, 2026	12.01	12.12	12.12	12.18	11.81	27.83M
January 29, 2026	12.35	12.06	12.06	12.38	12	34.14M
January 28, 2026	12.63	12.4	12.4	12.63	12.36	24.06M
January 27, 2026	12.8	12.52	12.52	12.8	12.25	42.8M
January 26, 2026	13.34	12.86	12.86	13.34	12.8	54.27M
January 23, 2026	13.36	13.41	13.41	13.41	13.19	42.73M
January 22, 2026	13.18	13.45	13.45	13.53	13.16	56.04M
January 21, 2026	12.98	13.05	13.05	13.18	12.9	32.32M
January 20, 2026	13.54	13.14	13.14	13.54	13.04	47.43M
January 19, 2026	13.3	13.57	13.57	13.65	13.25	49.29M
January 16, 2026	13.44	13.29	13.29	13.58	13.23	46.31M
January 15, 2026	13.37	13.26	13.26	13.47	12.93	68.93M
January 14, 2026	13.6	13.52	13.52	14.15	13.4	100.91M
January 13, 2026	14.8	13.64	13.64	14.8	13.54	137.72M
January 12, 2026	14.98	15.02	15.02	15.27	14.25	204.36M
January 09, 2026	13.92	14.78	14.78	15.08	13.75	202.5M
January 08, 2026	13.6	13.71	13.71	14.56	13.6	160.27M
January 07, 2026	13.21	13.57	13.57	13.87	13.21	122.88M
January 06, 2026	13.06	13.2	13.2	13.35	12.82	86.41M
January 05, 2026	12.75	13.02	13.02	13.28	12.75	85.98M
December 31, 2025	12.66	12.62	12.62	12.9	12.4	59.76M
December 30, 2025	12.55	12.75	12.75	13.03	12.51	68.13M
December 29, 2025	12.95	12.68	12.68	13.09	12.63	74.04M
December 26, 2025	12.77	12.96	12.96	13.1	12.72	94.73M
December 25, 2025	12.63	12.83	12.83	13.01	12.55	94.79M
December 24, 2025	12.56	12.68	12.68	12.74	12.36	55.78M
December 23, 2025	12.66	12.56	12.56	12.75	12.47	63.32M
December 22, 2025	12.67	12.77	12.77	12.9	12.52	112.02M
December 19, 2025	12.44	12.62	12.62	13.06	12.3	165.19M
December 18, 2025	12.19	11.87	11.87	12.26	11.87	73.9M
December 17, 2025	12.12	12.47	12.47	12.93	12.03	98.73M
December 16, 2025	12.93	12.2	12.2	12.98	12.03	81.68M
December 15, 2025	13.3	12.8	12.8	13.41	12.75	149.96M
December 12, 2025	12.1	13.3	13.3	13.3	12.01	135.62M
December 11, 2025	11.83	12.09	12.09	12.5	11.74	129.54M
December 10, 2025	11.89	11.73	11.73	11.94	11.59	38.04M
December 09, 2025	12.01	11.83	11.83	12.21	11.83	51.13M
December 08, 2025	11.86	12.16	12.16	12.3	11.86	80.85M
December 05, 2025	11.55	11.85	11.85	11.97	11.38	88.1M
December 04, 2025	12.42	11.44	11.44	12.42	11.4	52.71M
December 03, 2025	11.95	11.7	11.7	12	11.61	63.83M
December 02, 2025	12.01	12.04	12.04	12.16	11.75	68.39M
December 01, 2025	12.35	12.07	12.07	12.49	11.96	87.15M
November 28, 2025	12.42	12.4	12.4	12.51	12.18	77.34M
November 27, 2025	12.96	12.52	12.52	13.3	12.49	103.34M
November 26, 2025	13.19	12.78	12.78	13.33	12.71	104.12M
November 25, 2025	13.05	13.32	13.32	13.5	12.79	129.83M
November 24, 2025	12.47	12.78	12.78	13.07	12.16	135.97M
November 21, 2025	13.06	12.46	12.46	13.85	12.35	180.64M
November 20, 2025	14	13.4	13.4	14	13.15	181.3M

Suzhou Hailu Heavy Industry Co.,Ltd (002255.SZ) SHZ