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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	52.55	56.28	56.28	57.18	52.55	27.91M
December 24, 2025	49.26	51.98	51.98	51.98	49.26	11.05M
December 23, 2025	45.25	47.25	47.25	47.27	44.77	8.46M
December 22, 2025	44.94	45.35	45.35	45.69	44.84	3.2M
December 19, 2025	44.52	44.93	44.93	45.66	44.52	3.63M
December 18, 2025	44.35	44.48	44.48	44.99	44.22	2.19M
December 17, 2025	43.16	44.76	44.76	44.86	43.16	5.03M
December 16, 2025	43.08	43.18	43.18	43.47	42.45	2.78M
December 15, 2025	44.02	43.08	43.08	44.02	43.07	2.85M
December 12, 2025	43.94	44.25	44.25	44.53	43.57	3.8M
December 11, 2025	44.29	44.02	44.02	44.6	43.91	3.51M
December 10, 2025	44.56	44.35	44.35	44.56	43.01	4.54M
December 09, 2025	44.64	44.53	44.53	45.96	44.38	4.92M
December 08, 2025	44.4	44.75	44.75	45.4	44.31	4.35M
December 05, 2025	44.38	44.4	44.4	44.55	43.9	2.66M
December 04, 2025	43.91	44.02	44.02	44.59	43.51	2.59M
December 03, 2025	44.1	44.41	44.41	44.76	44.02	2.72M
December 02, 2025	45	44.13	44.13	45.52	44.1	3.28M
December 01, 2025	44.4	45.16	45.16	45.18	44.21	4.27M
November 28, 2025	43.91	44.61	44.61	44.65	43.77	3.19M
November 27, 2025	43.09	43.88	43.88	44.93	43	5.48M
November 26, 2025	43.18	43.15	43.15	43.55	42.73	4.43M
November 25, 2025	42.6	43.15	43.15	43.67	42.44	5.64M
November 24, 2025	41.8	42.2	42.2	42.85	41.3	4.58M
November 21, 2025	42.6	41.51	41.51	43.19	41.5	5.69M
November 20, 2025	44.78	43.34	43.34	44.98	43.18	5.44M
November 19, 2025	45.64	44.46	44.46	45.81	44.29	3.79M
November 18, 2025	45.91	45.5	45.5	46.32	45.22	3.29M
November 17, 2025	45.59	45.91	45.91	46.63	45.49	3.65M
November 14, 2025	46.75	45.82	45.82	49.55	45.81	4.56M
November 13, 2025	49.55	47.11	47.11	49.55	46.88	4.42M
November 12, 2025	49.55	47.48	47.48	49.55	46.69	6.03M
November 11, 2025	48.88	47.3	47.3	48.94	46.61	9.5M
November 10, 2025	49.72	48.62	48.62	50.4	46.68	12.22M
November 07, 2025	49.55	49.9	49.9	50.98	49.4	7.07M
November 06, 2025	50.56	50.03	50.03	51.02	49.3	6.54M
November 05, 2025	48.75	51.05	51.05	51.21	48.23	8.61M
November 04, 2025	49.92	50.31	50.31	51.49	49.23	9.43M
November 03, 2025	49.22	49.45	49.45	50.5	48.37	10.32M
October 31, 2025	48.22	49.48	49.48	50	48.05	11.78M
October 30, 2025	45.2	48.19	48.19	48.68	45.2	12.93M
October 29, 2025	46.5	47.33	47.33	47.9	46.36	8.69M
October 28, 2025	44.39	46.7	46.7	47.4	44.37	18.18M
October 27, 2025	46.24	44.38	44.38	46.39	43.92	21.68M
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

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