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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	35.24	34.28	34.28	35.68	34	5.28M
September 02, 2025	34.18	35.24	35.24	36.5	33.62	11.27M
September 01, 2025	35.5	34.18	34.18	35.89	34.08	8.56M
August 29, 2025	36.59	35.88	35.88	36.75	35.5	7.77M
August 28, 2025	35.38	36.32	36.32	36.34	34.8	9.83M
August 27, 2025	35.67	35.51	35.51	37.98	34.97	16.05M
August 26, 2025	34.02	35.55	35.55	36	33.83	16.65M
August 25, 2025	34.31	35.33	35.33	36.18	34.31	26.61M
August 22, 2025	30	32.89	32.89	32.89	29.91	14.85M
August 21, 2025	30.24	29.9	29.9	30.48	29.76	4.48M
August 20, 2025	29.79	30.23	30.23	30.23	29.52	3.82M
August 19, 2025	30	29.79	29.79	30.1	29.45	4.36M
August 18, 2025	30.1	30.01	30.01	30.49	29.85	4.89M
August 15, 2025	30.04	30.1	30.1	30.24	29.81	3.73M
August 14, 2025	30.26	30.04	30.04	30.7	29.88	2.96M
August 13, 2025	31.07	30.49	30.49	31.07	30.33	4.17M
August 12, 2025	31	31.08	31.08	31.33	30.64	3.46M
August 11, 2025	30.3	30.94	30.94	31.24	29.59	5.38M
August 08, 2025	32.4	30.38	30.38	32.66	30.27	9.03M
August 07, 2025	32.84	32.72	32.72	33.18	32.11	4.26M
August 06, 2025	32.83	32.81	32.81	33.25	32.22	3.66M
August 05, 2025	33.26	32.8	32.8	33.42	32.47	4.71M
August 04, 2025	31.16	33.25	33.25	33.5	31	8.45M
August 01, 2025	31.5	31.16	31.16	31.85	30.87	3.24M
July 31, 2025	30.85	31.29	31.29	31.66	30.66	4.05M
July 30, 2025	30.88	30.86	30.86	31.5	30.54	2.92M
July 29, 2025	31.47	31	31	31.6	30.73	3.49M
July 28, 2025	30.98	31.64	31.64	31.94	30.78	6.36M
July 25, 2025	29.36	30.61	30.61	30.68	29.28	5.31M

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