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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	13.46	13.33	13.33	13.93	13.33	30.78M
July 16, 2025	13.11	13.49	13.49	13.64	13	22.25M
July 15, 2025	13.19	13.2	13.2	13.35	12.97	14.77M
July 14, 2025	12.74	13.16	13.16	13.24	12.7	20.53M
July 11, 2025	12.74	12.76	12.76	12.84	12.52	10.98M
July 10, 2025	12.3	12.84	12.84	12.91	12.23	20.78M
July 09, 2025	12.65	12.31	12.31	12.75	12.25	13.77M
July 08, 2025	12.5	12.57	12.57	12.72	12.42	9.05M
July 07, 2025	12.89	12.51	12.51	12.89	12.47	10.8M
July 04, 2025	13.02	12.82	12.82	13.05	12.77	8.81M
July 03, 2025	13.35	13.05	13.05	13.43	12.92	10.21M
July 02, 2025	13.25	13.31	13.31	13.44	13.04	10.46M
July 01, 2025	13.43	13.32	13.32	13.47	13.15	10.62M
June 30, 2025	12.8	13.34	13.34	13.38	12.7	17.33M
June 27, 2025	13	12.81	12.81	13.05	12.73	12.81M
June 26, 2025	13.32	13.03	13.03	13.53	12.95	22.12M
June 25, 2025	13.29	13.41	13.41	13.59	13.15	17.76M
June 24, 2025	12.87	13.29	13.29	13.39	12.82	27.99M
June 23, 2025	12.15	12.82	12.82	12.94	12.08	22.7M
June 20, 2025	12.45	12.3	12.3	12.73	12.06	18.77M
June 19, 2025	12.25	12.37	12.37	13	12.25	27.88M
June 18, 2025	12.22	12.3	12.3	12.37	12.05	9.23M
June 17, 2025	12.59	12.29	12.29	12.78	12.24	12.01M
June 16, 2025	12	12.4	12.4	12.59	11.92	15.82M
June 13, 2025	12.22	12.02	12.02	12.68	12.01	15.33M
June 12, 2025	12.4	12.4	12.4	12.52	12.17	10.38M
June 11, 2025	12.16	12.38	12.38	12.68	12.16	14.42M
June 10, 2025	12.66	12.16	12.16	12.86	12	22.61M
June 09, 2025	12.85	12.65	12.65	13.39	12.5	24.11M
June 06, 2025	13.01	12.84	12.84	13.15	12.5	30.76M
June 05, 2025	12.3	12.8	12.8	12.94	11.96	34.37M
June 04, 2025	12.14	12.08	12.08	12.36	12.02	14.82M
June 03, 2025	12.15	11.94	11.94	12.23	11.7	21.63M
May 30, 2025	12.48	12.12	12.12	12.6	12	22.26M
May 29, 2025	12.21	12.46	12.46	12.84	12.2	18.47M
May 28, 2025	12.4	12.25	12.25	12.55	12.23	8.91M
May 27, 2025	12.33	12.4	12.4	12.53	12.02	11.37M
May 26, 2025	12.67	12.44	12.44	12.67	12.21	21.12M

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