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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	38.62	38.69	38.69	39.16	38	4.52M
October 17, 2025	39.2	38.1	38.1	39.32	37.89	5.87M
October 16, 2025	40.59	39.13	39.13	41	38.92	6.56M
October 15, 2025	39.06	40.13	40.13	41	38.67	8.54M
October 14, 2025	41.78	38.14	38.14	42.43	37.68	15M
October 13, 2025	37.61	41.78	41.78	42.96	37.61	10.58M
October 10, 2025	41.5	39.61	39.61	41.5	39.34	9.42M
October 09, 2025	40.88	41.55	41.55	41.68	39.71	8.45M
September 30, 2025	39.6	40.88	40.88	41.3	39.5	8.48M
September 29, 2025	39.13	39.93	39.93	40	38.22	7.19M
September 26, 2025	39.65	39.15	39.15	40.13	38.51	7.4M
September 25, 2025	39.55	39.82	39.82	40.95	39.12	8.56M
September 24, 2025	37.49	39.53	39.53	39.74	37	8.41M
September 23, 2025	39.11	37.71	37.71	39.11	36.5	8.38M
September 22, 2025	38.5	38.96	38.96	39.95	38.13	6.56M
September 19, 2025	35	38.33	38.33	39.66	35	5.62M
September 18, 2025	39.23	38.55	38.55	40.18	37.81	10.71M
September 17, 2025	40	39.21	39.21	40.6	38.78	11.17M
September 16, 2025	38.72	39.46	39.46	40.31	38	18.19M
September 15, 2025	35.18	38.72	38.72	38.72	35.18	6.81M
September 12, 2025	35	35.2	35.2	35.83	34.8	5.33M
September 11, 2025	34.42	34.89	34.89	35.35	34	5.9M
September 10, 2025	34.16	34.39	34.39	34.95	33.98	5.55M
September 09, 2025	32.47	34.16	34.16	34.7	31.9	9.41M
September 08, 2025	31.96	32.42	32.42	33.19	31.88	5.35M
September 05, 2025	31.75	31.95	31.95	32.31	31.19	4.4M
September 04, 2025	34.27	31.55	31.55	34.27	30.96	11.14M

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