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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	61	61	61	61.7	59.8	4.87M
February 12, 2026	57.86	61.31	61.31	62.59	57.54	11.01M
February 11, 2026	58	58.18	58.18	59.4	57.03	4.42M
February 10, 2026	59.54	57.78	57.78	59.56	56.82	3.88M
February 09, 2026	58	59.11	59.11	59.7	57.12	5.16M
February 06, 2026	57.6	57.08	57.08	57.8	56.31	3.18M
February 05, 2026	56.72	58.18	58.18	58.97	56.72	5.09M
February 04, 2026	58.16	57.27	57.27	58.89	56.89	3.25M
February 03, 2026	57.38	58.79	58.79	59.36	56.67	5.77M
February 02, 2026	60.63	57	57	60.63	55.21	9.86M
January 30, 2026	58	60.63	60.63	61.5	57.19	9.05M
January 29, 2026	58.71	57.77	57.77	60.18	57.57	5.45M
January 28, 2026	60.16	58.84	58.84	60.4	57.76	5.11M
January 27, 2026	58.24	59.48	59.48	59.5	57.3	6.27M
January 26, 2026	59.6	58.41	58.41	60.75	57.89	7.63M
January 23, 2026	62.65	59.6	59.6	63.65	58.44	17.14M
January 22, 2026	67.09	64.13	64.13	68.62	63	19.28M
January 21, 2026	58.2	64.02	64.02	64.02	58.2	11.33M
January 20, 2026	56.76	58.2	58.2	58.75	55.56	8.04M
January 19, 2026	56.5	56.75	56.75	59.2	55.01	8.54M
January 16, 2026	60.29	56.6	56.6	61.58	56.21	12.95M
January 15, 2026	59.86	59.11	59.11	60.95	57.39	8.44M
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

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