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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.03	13.76	13.76	14.08	13.76	11.33M
February 12, 2026	14.19	14.03	14.03	14.25	13.95	13.5M
February 11, 2026	14.36	14.17	14.17	14.47	14.17	12.24M
February 10, 2026	14.6	14.43	14.43	14.67	14.38	16.32M
February 09, 2026	14.63	14.57	14.57	15.08	14.48	25.27M
February 06, 2026	14.3	14.42	14.42	14.8	14.16	20.28M
February 05, 2026	14.61	14.53	14.53	14.97	14.5	27.19M
February 04, 2026	14.4	15.23	15.23	15.88	14.14	52.71M
February 03, 2026	14.11	14.67	14.67	14.78	14.06	24.46M
February 02, 2026	13.99	13.89	13.89	14.55	13.86	18.87M
January 30, 2026	14.06	13.74	13.74	14.09	13.36	22.73M
January 29, 2026	14.6	14.14	14.14	14.83	14.14	25.23M
January 28, 2026	14.88	14.71	14.71	15.45	14.71	27.69M
January 27, 2026	14.73	15.26	15.26	15.4	14.45	36.49M
January 26, 2026	16.4	14.94	14.94	16.4	14.72	71.18M
January 23, 2026	13.83	14.92	14.92	15.1	13.76	44.34M
January 22, 2026	13.61	13.83	13.83	13.96	13.56	11.6M
January 21, 2026	13.38	13.6	13.6	13.64	13.35	5.89M
January 20, 2026	13.75	13.53	13.53	13.83	13.45	7.4M
January 19, 2026	13.43	13.77	13.77	13.8	13.39	10.29M
January 16, 2026	13.5	13.43	13.43	13.63	13.37	6.94M
January 15, 2026	13.33	13.5	13.5	13.52	13.29	5.92M
January 14, 2026	13.62	13.4	13.4	13.75	13.34	15.66M
January 13, 2026	14.05	13.66	13.66	14.05	13.65	14.43M
January 12, 2026	14.02	14.01	14.01	14.1	13.76	21.29M
January 09, 2026	14.01	14.1	14.1	14.53	13.97	18.82M
January 08, 2026	13.85	14.02	14.02	14.04	13.77	11.26M
January 07, 2026	14.25	13.91	13.91	14.25	13.89	14M
January 06, 2026	13.87	14.1	14.1	14.25	13.7	18.22M
January 05, 2026	13.95	13.91	13.91	13.95	13.5	23.21M
December 31, 2025	13.54	14.1	14.1	14.45	13.38	30.33M
December 30, 2025	13.43	13.54	13.54	13.63	13.36	7.16M
December 29, 2025	13.46	13.53	13.53	13.56	13.4	6.56M
December 26, 2025	13.72	13.57	13.57	13.72	13.44	10.79M
December 25, 2025	13.63	13.72	13.72	13.82	13.6	6.93M
December 24, 2025	13.37	13.68	13.68	13.68	13.25	6.88M
December 23, 2025	13.51	13.31	13.31	13.55	13.27	5.95M
December 22, 2025	13.63	13.55	13.55	13.67	13.5	5.3M
December 19, 2025	13.25	13.58	13.58	13.61	13.2	8.16M
December 18, 2025	13.35	13.2	13.2	13.42	13.2	9.71M
December 17, 2025	13.5	13.4	13.4	13.64	13.15	13.58M
December 16, 2025	13.81	13.52	13.52	13.9	13.52	9.13M
December 15, 2025	14.2	13.88	13.88	14.2	13.85	10.63M
December 12, 2025	14.13	14.29	14.29	14.37	13.93	12.53M
December 11, 2025	14.52	14.23	14.23	14.52	14.1	15.14M
December 10, 2025	14.31	14.51	14.51	14.65	14.26	14.52M
December 09, 2025	14.69	14.3	14.3	14.83	14.3	19.36M
December 08, 2025	14.58	14.69	14.69	15.3	14.2	41.7M
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

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