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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.73	13.92	13.92	13.92	12.73	148.15M
November 18, 2025	13.76	12.65	12.65	14.21	12.65	192.36M
November 17, 2025	13.31	14.05	14.05	14.24	13.31	219.91M
November 14, 2025	13.8	13.15	13.15	14.44	13.1	237.39M
November 13, 2025	12.31	13.36	13.36	13.72	12.1	236.42M
November 12, 2025	13.21	12.47	12.47	13.38	12.42	210.81M
November 11, 2025	14.5	13.8	13.8	14.92	13.4	263.55M
November 10, 2025	15.66	14.86	14.86	15.66	13.95	345.69M
November 07, 2025	13.8	14.38	14.38	14.38	13.63	163.6M
November 06, 2025	13.07	13.07	13.07	13.07	13.07	5.14M
November 05, 2025	11.88	11.88	11.88	11.88	11.88	13.97M
November 04, 2025	10.8	10.8	10.8	10.8	10.51	96M
November 03, 2025	9.82	9.82	9.82	9.82	9.82	24.19M
October 31, 2025	9.02	8.93	8.93	9.11	8.92	32.13M
October 30, 2025	8.95	9.03	9.03	9.22	8.95	46.42M
October 29, 2025	9.2	9.22	9.22	9.28	9.11	44.45M
October 28, 2025	9.1	9.27	9.27	9.33	9.06	76.26M
October 27, 2025	8.97	9.02	9.02	9.14	8.92	43.35M
October 24, 2025	8.95	8.94	8.94	8.99	8.83	39.73M
October 23, 2025	8.8	9.03	9.03	9.04	8.53	66.21M
October 22, 2025	8.74	8.93	8.93	8.95	8.64	51.89M
October 21, 2025	8.61	8.77	8.77	8.83	8.54	34.61M

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