Hangzhou Star Shuaier Electric Appliance Co., Ltd. - 002860.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14.43	13.85	13.85	14.61	13.78	13.63M
October 16, 2025	14.54	14.51	14.51	14.77	14.32	20.61M
October 15, 2025	13.78	14.34	14.34	14.48	13.56	31.6M
October 14, 2025	13.5	13.62	13.62	13.73	13.3	12.22M
October 13, 2025	13.08	13.43	13.43	13.48	12.78	10.5M
October 10, 2025	13.39	13.44	13.44	14.06	13.38	16.53M
October 09, 2025	13.81	13.38	13.38	13.87	13.34	14.04M
September 30, 2025	13.67	13.81	13.81	14.07	13.67	14.33M
September 29, 2025	13.29	13.58	13.58	13.61	12.95	11.3M
September 26, 2025	13.33	13.25	13.25	13.46	13.17	6.55M
September 25, 2025	13.55	13.37	13.37	13.74	13.36	8.02M
September 24, 2025	13.44	13.55	13.55	13.65	13.34	7.4M
September 23, 2025	13.59	13.54	13.54	13.7	13.09	10.51M
September 22, 2025	13.67	13.61	13.61	13.81	13.42	10.43M
September 19, 2025	12.9	13.67	13.67	13.8	12.9	12.31M
September 18, 2025	13.97	13.51	13.51	14.07	13.42	18.5M
September 17, 2025	13.76	13.97	13.97	14.07	13.55	19.13M
September 16, 2025	12.9	13.71	13.71	13.74	12.87	25.86M
September 15, 2025	12.87	12.86	12.86	12.99	12.79	7.27M
September 12, 2025	12.9	12.89	12.89	13.19	12.8	11.3M
September 11, 2025	12.85	12.89	12.89	12.95	12.55	10.47M
September 10, 2025	12.64	12.84	12.84	12.99	12.6	11.79M
September 09, 2025	12.82	12.62	12.62	12.88	12.53	13.15M
September 08, 2025	12.81	12.91	12.91	13.49	12.68	20.03M
September 05, 2025	12.81	13.05	13.05	13.11	12.75	12.44M
September 04, 2025	12.75	12.81	12.81	13.09	12.57	13.29M
September 03, 2025	13.03	12.74	12.74	13.13	12.68	9.65M
September 02, 2025	13.16	13.02	13.02	13.25	12.71	16.69M
September 01, 2025	13.14	13.14	13.14	13.26	13.04	10.25M
August 29, 2025	13.31	13.14	13.14	13.56	13.1	13.84M
August 28, 2025	13.36	13.33	13.33	13.55	12.85	19.17M
August 27, 2025	13.9	13.38	13.38	14	13.35	20.17M
August 26, 2025	13.9	13.9	13.9	14.13	13.78	15.42M
August 25, 2025	13.99	13.93	13.93	14.15	13.74	17.19M
August 22, 2025	14.08	13.98	13.98	14.09	13.81	14.57M
August 21, 2025	14.75	13.99	13.99	14.75	13.95	24.76M
August 20, 2025	14.68	14.64	14.64	14.79	14.42	12.37M
August 19, 2025	14.48	14.72	14.72	14.9	14.19	21.55M
August 18, 2025	14.01	14.5	14.5	14.69	13.97	26.99M
August 15, 2025	14.22	13.93	13.93	14.22	13.85	23.41M
August 14, 2025	14.02	14.36	14.36	14.6	13.91	28.05M
August 13, 2025	14.01	13.97	13.97	14.1	13.83	10.64M
August 12, 2025	13.91	14.02	14.02	14.05	13.61	13.54M
August 11, 2025	13.74	13.86	13.86	14.09	13.58	13.21M
August 08, 2025	13.81	13.77	13.77	14.03	13.72	11.76M
August 07, 2025	14.06	13.9	13.9	14.18	13.65	17.41M
August 06, 2025	14.1	14.03	14.03	14.18	13.8	23M
August 05, 2025	13.29	14.07	14.07	14.33	13.23	51.95M
August 04, 2025	12.64	13.27	13.27	13.4	12.52	25.27M
August 01, 2025	12.4	12.52	12.52	12.61	12.36	7.7M
July 31, 2025	12.5	12.42	12.42	12.66	12.36	9.34M
July 30, 2025	12.75	12.56	12.56	12.75	12.51	9.19M
July 29, 2025	12.92	12.81	12.81	12.99	12.59	12.74M
July 28, 2025	13.2	12.97	12.97	13.36	12.92	11.93M
July 25, 2025	13.39	13.19	13.19	13.4	12.92	12.66M
July 24, 2025	13.09	13.31	13.31	13.47	13.09	12.81M
July 23, 2025	13.25	13.09	13.09	13.27	13.04	10.35M
July 22, 2025	13.32	13.17	13.17	13.5	13	18.88M
July 21, 2025	13.43	13.53	13.53	13.98	13.29	26.58M
July 18, 2025	13.35	13.21	13.21	13.45	13.09	15.45M

Hangzhou Star Shuaier Electric Appliance Co., Ltd. (002860.SZ) SHZ