Suzhou Hesheng Special Material Co., Ltd. - 002290.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	53.6	59.17	59.17	59.17	53.28	12.17M
January 13, 2026	53.96	53.79	53.79	54.6	52.58	5.53M
January 12, 2026	51.26	53.27	53.27	55	50.5	9.01M
January 09, 2026	50.34	51.28	51.28	51.65	50	4.77M
January 08, 2026	49.48	50.34	50.34	51.08	49.2	5.11M
January 07, 2026	49.64	49.8	49.8	50.82	49.02	5.83M
January 06, 2026	49.88	49.64	49.64	50.21	48.5	6.45M
January 05, 2026	45.95	49.39	49.39	49.8	45.7	9.89M
December 31, 2025	44.99	45.7	45.7	46.43	44.93	5.38M
December 30, 2025	45.02	45.43	45.43	45.94	44.62	5.74M
December 29, 2025	42.5	45.3	45.3	46.12	41.9	11.46M
December 26, 2025	42.7	42.62	42.62	43.2	42.5	2.97M
December 25, 2025	42.28	42.91	42.91	43.11	42	3.61M
December 24, 2025	41.68	42.28	42.28	42.88	41.39	4.1M
December 23, 2025	40.66	41.68	41.68	41.7	40.66	3.28M
December 22, 2025	40.29	40.94	40.94	41.8	39.88	4.27M
December 19, 2025	41.29	40.24	40.24	41.69	39.66	6.22M
December 18, 2025	41.64	40.87	40.87	41.64	40.66	2.97M
December 17, 2025	40.77	41.66	41.66	42	40.14	3.52M
December 16, 2025	40.9	40.83	40.83	42.37	40	5.01M
December 15, 2025	41.9	40.97	40.97	41.9	40.6	4.28M
December 12, 2025	42.76	41.95	41.95	42.85	41.84	4M
December 11, 2025	44.23	42.77	42.77	44.42	42.6	6.34M
December 10, 2025	42	44.2	44.2	44.44	41.9	8.3M
December 09, 2025	42.17	42.05	42.05	42.5	41.75	3.81M
December 08, 2025	42.8	42.23	42.23	43.27	42	4.6M
December 05, 2025	43.01	42.84	42.84	43.49	42.22	5.31M
December 04, 2025	37.78	43.13	43.13	45.12	37.78	6.99M
December 03, 2025	42.51	43.5	43.5	44.42	42.51	8.18M
December 02, 2025	42.4	42.52	42.52	42.91	41.98	5.89M
December 01, 2025	39.42	42.4	42.4	43.11	39.35	15.5M
November 28, 2025	37.78	39.27	39.27	39.8	37.68	7.32M
November 27, 2025	37.85	37.78	37.78	38.39	37.5	3.74M
November 26, 2025	38.66	38.15	38.15	38.86	38	4.54M
November 25, 2025	39.88	38.86	38.86	39.99	38.72	8.41M
November 24, 2025	42.7	40	40	42.7	38.77	18.11M
November 21, 2025	37.7	38.82	38.82	39.49	37.18	12.15M
November 20, 2025	37.5	37.99	37.99	38.03	36.7	5.67M
November 19, 2025	37.89	37.45	37.45	38.5	37.41	5.14M
November 18, 2025	38.09	37.88	37.88	38.29	37.61	2.78M
November 17, 2025	38.05	38.24	38.24	38.38	37.4	4.16M
November 14, 2025	38.1	38.02	38.02	38.2	37.63	4.24M
November 13, 2025	39.5	38.19	38.19	39.5	37.9	3.9M
November 12, 2025	38.93	38.29	38.29	39.6	38.03	7.44M
November 11, 2025	38.33	38.92	38.92	39.7	37.8	10.2M
November 10, 2025	39.32	38.1	38.1	39.32	38	6.78M
November 07, 2025	39.5	39.23	39.23	39.78	38.86	4.72M
November 06, 2025	39.2	39.33	39.33	39.38	38.6	4.29M
November 05, 2025	39.01	39.25	39.25	39.65	38.82	2.64M
November 04, 2025	39.48	39.42	39.42	39.7	38.58	4.12M
November 03, 2025	39.37	39.46	39.46	39.82	38.45	6.1M
October 31, 2025	39.04	39.57	39.57	40.5	39.04	5.78M
October 30, 2025	40	39.02	39.02	40.08	38.88	7.09M
October 29, 2025	40.54	40.08	40.08	41.15	39.71	7.59M
October 28, 2025	40.95	40.62	40.62	41.47	40.28	6.77M
October 27, 2025	42.17	40.97	40.97	42.3	40.29	8.27M
October 24, 2025	42.92	42.02	42.02	42.93	40.93	11.52M
October 23, 2025	39.03	43	43	43	38.51	15.67M
October 22, 2025	39.55	39.09	39.09	40.08	38.32	7.97M
October 21, 2025	38.77	39.46	39.46	39.5	38.31	4.44M

Suzhou Hesheng Special Material Co., Ltd. (002290.SZ) SHZ