Suzhou Hengmingda Electronic Technology Co., Ltd. - 002947.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	45.2	47.47	47.47	47.56	44.98	9.93M
October 23, 2025	43.72	45.08	45.08	46.2	43.69	7.52M
October 22, 2025	44.2	44.11	44.11	44.66	43.91	3.58M
October 21, 2025	44.15	44.72	44.72	45.36	44.15	5.58M
October 20, 2025	42.8	43.6	43.6	44.36	42.69	7.04M
October 17, 2025	44.77	41.95	41.95	44.91	41.85	8.91M
October 16, 2025	46.02	44.91	44.91	47.2	44.5	8.81M
October 15, 2025	43.51	44.65	44.65	44.95	42.88	6.98M
October 14, 2025	46.81	43.46	43.46	46.9	43.31	10.66M
October 13, 2025	45.04	46	46	46.64	44.3	11.74M
October 10, 2025	47.7	47.69	47.69	49.21	46.6	9.08M
October 09, 2025	48.51	47.86	47.86	49.97	47.73	7.63M
September 30, 2025	47.54	48.44	48.44	48.87	47.54	6.56M
September 29, 2025	47.43	47.53	47.53	48.28	47.07	6.16M
September 26, 2025	48.39	47.59	47.59	49.32	47.4	8.3M
September 25, 2025	47.11	48.94	48.94	50	46.7	13.12M
September 24, 2025	45.9	47.16	47.16	47.17	45	9.34M
September 23, 2025	46.38	46.43	46.43	46.56	44.6	13.41M
September 22, 2025	45.33	46	46	46.67	44.9	12.01M
September 19, 2025	43.37	44.45	44.45	45.58	43.35	11.75M
September 18, 2025	44	43.33	43.33	44.86	42.89	8.84M
September 17, 2025	43.4	44.19	44.19	44.99	42.7	9.26M
September 16, 2025	43	43.35	43.35	43.65	42.53	7.27M
September 15, 2025	43.01	43.05	43.05	43.7	42.62	5.28M
September 12, 2025	43.37	42.75	42.75	43.8	42.75	5.09M
September 11, 2025	41.67	43.57	43.57	43.89	41.35	8.02M
September 10, 2025	41.8	41.67	41.67	42.3	41.37	5.2M
September 09, 2025	43.64	41.97	41.97	43.65	41.6	8.27M
September 08, 2025	43.28	43.91	43.91	44.1	43.25	8.07M
September 05, 2025	41.35	43.22	43.22	43.44	40.93	10M
September 04, 2025	42.01	41.26	41.26	42.92	40.3	10.67M
September 03, 2025	41.79	41.95	41.95	42.97	41.68	8.07M
September 02, 2025	43.4	41.63	41.63	43.85	41.28	12.25M
September 01, 2025	45.27	43.7	43.7	45.29	43.28	15.79M
August 29, 2025	45.13	44.84	44.84	45.5	44.17	9.21M
August 28, 2025	43.94	45	45	45	43.3	12.58M
August 27, 2025	44.94	44.31	44.31	45.93	44.2	13.76M
August 26, 2025	42.34	44.72	44.72	45.65	42.05	17.47M
August 25, 2025	42.01	42.59	42.59	44.16	41.28	17.62M
August 22, 2025	41.6	41.69	41.69	42.7	41.21	11.39M
August 21, 2025	42	41.35	41.35	42.33	40.5	13.35M
August 20, 2025	40.48	41.55	41.55	41.88	39.8	12.71M
August 19, 2025	39.72	40.75	40.75	40.87	39.7	12.56M
August 18, 2025	38.6	39.57	39.57	40.21	38.55	15.6M
August 15, 2025	37.02	38.48	38.48	38.56	37.02	11.68M
August 14, 2025	38.05	37.05	37.05	38.1	36.88	11.5M
August 13, 2025	38.35	38.09	38.09	38.44	37.67	10.86M
August 12, 2025	37.58	38.08	38.08	38.44	37.46	13.67M
August 11, 2025	36.98	37.86	37.86	38.24	36.88	16.74M
August 08, 2025	35.67	36.36	36.36	37.55	35.33	17.43M
August 07, 2025	35.59	35.9	35.9	36.66	35.33	26.94M
August 06, 2025	33.89	34.22	34.22	34.23	33.64	6.09M
August 05, 2025	33.55	33.94	33.94	34.14	33.55	5.27M
August 04, 2025	33.8	33.56	33.56	33.81	33.2	5.46M
August 01, 2025	33.79	34	34	34.43	33.67	6.28M
July 31, 2025	33.72	33.7	33.7	34.27	33.6	5.74M
July 30, 2025	34.08	33.76	33.76	34.18	33.52	6.15M
July 29, 2025	34.19	34.2	34.2	34.3	33.75	6.84M
July 28, 2025	34.99	34.28	34.28	35.04	34.12	9.63M
July 25, 2025	34.93	34.95	34.95	35.16	34.62	6.03M

Suzhou Hengmingda Electronic Technology Co., Ltd. (002947.SZ) SHZ