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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	34.16	34.96	34.96	34.97	34.07	8.48M
July 23, 2025	34.36	34.23	34.23	34.54	33.91	5.18M
July 22, 2025	33.85	34.34	34.34	34.8	33.79	7.14M
July 21, 2025	33.62	33.95	33.95	34	33.35	6.16M
July 18, 2025	34.85	33.67	33.67	34.89	33.61	10.92M
July 17, 2025	36.29	34.69	34.69	36.29	33.86	8.05M
July 16, 2025	34.54	34.17	34.17	34.74	34.13	6.77M
July 15, 2025	35.39	34.37	34.37	35.59	33.69	13.76M
July 14, 2025	35.5	35.69	35.69	35.76	35.06	5.13M
July 11, 2025	36.29	35.68	35.68	36.3	35.6	7.47M
July 10, 2025	36.09	36.4	36.4	36.7	35.91	7.76M
July 09, 2025	35.96	36.12	36.12	36.55	35.65	8.9M

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