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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	15.79	15.61	15.61	16.07	15.52	21.06M
December 04, 2025	15.38	15.79	15.79	16	15.38	21.06M
December 03, 2025	15.4	16.08	16.08	16.18	14.77	37.01M
December 02, 2025	15.6	15.32	15.32	15.66	15.2	16.23M
December 01, 2025	15.46	15.64	15.64	15.97	15.46	30.69M
November 28, 2025	15.38	15.24	15.24	15.72	15.07	19M
November 27, 2025	14.9	15.39	15.39	15.4	14.72	29.01M
November 26, 2025	14.23	14.78	14.78	15	14.12	20.97M
November 25, 2025	14.16	14.23	14.23	14.47	14.1	10.41M
November 24, 2025	14.13	14.16	14.16	14.25	13.55	13.31M
November 21, 2025	14.35	13.9	13.9	14.88	13.88	21.17M
November 20, 2025	14.89	14.64	14.64	15.07	14.52	12.57M
November 19, 2025	15.1	14.84	14.84	15.18	14.66	15.53M
November 18, 2025	15.53	15.12	15.12	15.68	15.02	18.34M
November 17, 2025	15.48	15.53	15.53	16.07	15.4	39.12M
November 14, 2025	14.15	15.1	15.1	15.48	14	35.94M
November 13, 2025	14.3	14.16	14.16	14.52	14.12	14.52M
November 12, 2025	14.81	14.17	14.17	14.94	13.69	30.06M
November 11, 2025	14.91	14.88	14.88	15.04	14.79	13.88M
November 10, 2025	14.46	15.04	15.04	15.15	14.41	33.94M
November 07, 2025	14.1	14.57	14.57	14.69	13.76	24.46M
November 06, 2025	13.9	14.09	14.09	14.2	13.76	10.49M
November 05, 2025	13.5	13.98	13.98	14.07	13.43	11.11M
November 04, 2025	14.13	13.66	13.66	14.14	13.52	13.26M
November 03, 2025	14.4	14.08	14.08	14.47	13.85	18.03M
October 31, 2025	14.29	14.47	14.47	14.7	14.28	13.64M
October 30, 2025	14.63	14.15	14.15	14.82	14.13	14.08M
October 29, 2025	14.4	14.6	14.6	14.65	14.3	16M
October 28, 2025	14.42	14.4	14.4	14.5	14.26	14.01M
October 27, 2025	13.64	14.39	14.39	14.6	13.64	24.71M
October 24, 2025	13.53	13.58	13.58	13.78	13.43	6.77M
October 23, 2025	13.74	13.51	13.51	13.74	13.25	8.66M
October 22, 2025	13.89	13.72	13.72	14.04	13.66	8.6M
October 21, 2025	14.09	13.92	13.92	14.13	13.77	11.08M
October 20, 2025	13.95	14.09	14.09	14.22	13.89	8.48M
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

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