Suzhou Hesheng Special Material Co., Ltd. (002290.SZ) SHZ
60.51
-2.16(-3.45%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
60.51
-2.16(-3.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 63.23 | 60.51 | 60.51 | 63.23 | 60.5 | 3.31M |
| April 02, 2026 | 62.86 | 62.67 | 62.67 | 63.47 | 62.06 | 3.28M |
| April 01, 2026 | 61.02 | 62.87 | 62.87 | 62.88 | 61.02 | 5.04M |
| March 31, 2026 | 60.65 | 60.53 | 60.53 | 61.86 | 60 | 3.02M |
| March 30, 2026 | 59.52 | 60.65 | 60.65 | 61.8 | 59.04 | 3.67M |
| March 27, 2026 | 59.26 | 60.43 | 60.43 | 61.5 | 57.8 | 3.44M |
| March 26, 2026 | 61.7 | 60.85 | 60.85 | 63.38 | 60 | 4.55M |
| March 25, 2026 | 58.79 | 61 | 61 | 61.77 | 58.61 | 5.71M |
| March 24, 2026 | 56.35 | 57.61 | 57.61 | 57.63 | 55.1 | 5.22M |
| March 23, 2026 | 59.51 | 54.84 | 54.84 | 59.78 | 54.84 | 8.77M |
| March 20, 2026 | 61.18 | 60.93 | 60.93 | 62.86 | 60.88 | 4.43M |
| March 19, 2026 | 62.44 | 60.9 | 60.9 | 62.87 | 60.5 | 3.93M |
| March 18, 2026 | 63.12 | 63.3 | 63.3 | 63.5 | 61.5 | 3.48M |
| March 17, 2026 | 65.32 | 62.63 | 62.63 | 66.23 | 62.28 | 5.28M |
| March 16, 2026 | 63.1 | 64.32 | 64.32 | 65.88 | 63.02 | 5.18M |
| March 13, 2026 | 65 | 63.3 | 63.3 | 65.98 | 63.27 | 4.21M |
| March 12, 2026 | 67 | 65.73 | 65.73 | 67.4 | 64.56 | 6.19M |
| March 11, 2026 | 66.86 | 67.04 | 67.04 | 68.58 | 65.8 | 9.2M |
| March 10, 2026 | 63.91 | 67.21 | 67.21 | 67.21 | 61.33 | 7.67M |
| March 09, 2026 | 63.7 | 61.1 | 61.1 | 64 | 58.28 | 9.28M |
| March 06, 2026 | 63.91 | 64.22 | 64.22 | 65.18 | 63.36 | 2.48M |
| March 05, 2026 | 64.01 | 63.9 | 63.9 | 65.5 | 63 | 3.73M |
| March 04, 2026 | 65.43 | 62.81 | 62.81 | 65.43 | 61.42 | 2.42M |
| March 03, 2026 | 63.99 | 62.3 | 62.3 | 66.18 | 62.26 | 5.66M |
| March 02, 2026 | 61.5 | 63.77 | 63.77 | 64.28 | 61.39 | 5.72M |
| February 27, 2026 | 65.43 | 63.86 | 63.86 | 65.44 | 63.69 | 5.17M |
| February 26, 2026 | 65 | 65.73 | 65.73 | 66.87 | 64.26 | 4.05M |
| February 25, 2026 | 64.8 | 65 | 65 | 65.86 | 63.5 | 4.82M |
| February 24, 2026 | 61.24 | 64.14 | 64.14 | 65 | 61.24 | 6.43M |
| February 13, 2026 | 61 | 61 | 0 | 61.7 | 59.8 | 4.87M |
| February 12, 2026 | 57.86 | 61.31 | 0 | 62.59 | 57.54 | 11.01M |
| February 11, 2026 | 58 | 58.18 | 0 | 59.4 | 57.03 | 4.42M |
| February 10, 2026 | 59.54 | 57.78 | 0 | 59.56 | 56.82 | 3.88M |
| February 09, 2026 | 58 | 59.11 | 0 | 59.7 | 57.12 | 5.16M |
| February 06, 2026 | 57.6 | 57.08 | 0 | 57.8 | 56.31 | 3.18M |
| February 05, 2026 | 56.72 | 58.18 | 0 | 58.97 | 56.72 | 5.09M |
| February 04, 2026 | 58.16 | 57.27 | 0 | 58.89 | 56.89 | 3.25M |
| February 03, 2026 | 57.38 | 58.79 | 0 | 59.36 | 56.67 | 5.77M |
| February 02, 2026 | 60.63 | 57 | 0 | 60.63 | 55.21 | 9.86M |
| January 30, 2026 | 58 | 60.63 | 0 | 61.5 | 57.19 | 9.05M |
| January 29, 2026 | 58.71 | 57.77 | 0 | 60.18 | 57.57 | 5.45M |
| January 28, 2026 | 60.16 | 58.84 | 0 | 60.4 | 57.76 | 5.11M |
| January 27, 2026 | 58.24 | 59.48 | 0 | 59.5 | 57.3 | 6.27M |
| January 26, 2026 | 59.6 | 58.41 | 0 | 60.75 | 57.89 | 7.63M |
| January 23, 2026 | 62.65 | 59.6 | 0 | 63.65 | 58.44 | 17.14M |
| January 22, 2026 | 67.09 | 64.13 | 0 | 68.62 | 63 | 19.28M |
| January 21, 2026 | 58.2 | 64.02 | 0 | 64.02 | 58.2 | 11.33M |
| January 20, 2026 | 56.76 | 58.2 | 0 | 58.75 | 55.56 | 8.04M |
| January 19, 2026 | 56.5 | 56.75 | 0 | 59.2 | 55.01 | 8.54M |
| January 16, 2026 | 60.29 | 56.6 | 0 | 61.58 | 56.21 | 12.95M |
| January 15, 2026 | 59.86 | 59.11 | 0 | 60.95 | 57.39 | 8.44M |
| January 14, 2026 | 53.6 | 59.17 | 0 | 59.17 | 53.28 | 12.17M |
| January 13, 2026 | 53.96 | 53.79 | 0 | 54.6 | 52.58 | 5.53M |
| January 12, 2026 | 51.26 | 53.27 | 0 | 55 | 50.5 | 9.01M |
| January 09, 2026 | 50.34 | 51.28 | 0 | 51.65 | 50 | 4.77M |
| January 08, 2026 | 49.48 | 50.34 | 0 | 51.08 | 49.2 | 5.11M |
| January 07, 2026 | 49.64 | 49.8 | 0 | 50.82 | 49.02 | 5.83M |
| January 06, 2026 | 49.88 | 49.64 | 0 | 50.21 | 48.5 | 6.45M |
| January 05, 2026 | 45.95 | 49.39 | 0 | 49.8 | 45.7 | 9.89M |
| December 31, 2025 | 44.99 | 45.7 | 0 | 46.43 | 44.93 | 5.38M |