Hangzhou Steam Turbine Co., Ltd. - 200771.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	13.36	11.86	11.86	13.36	11.5	2.81M
October 29, 2025	12.78	12.12	12.12	12.82	12.01	5.11M
October 28, 2025	13.11	13.01	13.01	13.38	12.91	2.37M
October 27, 2025	13.45	13.09	13.09	13.45	13.08	821,900
October 24, 2025	13.36	13.45	13.45	13.45	13.29	408,903
October 23, 2025	13.35	13.34	13.34	13.41	13.2	613,881
October 22, 2025	13.36	13.42	13.42	13.65	13.2	1.23M
October 21, 2025	13.05	13.27	13.27	13.37	12.97	657,436
October 20, 2025	12.88	12.99	12.99	13.07	12.88	397,920
October 17, 2025	13.23	12.88	12.88	13.27	12.88	946,964
October 16, 2025	13.24	13.22	13.22	13.3	13.08	486,164
October 15, 2025	12.87	13.24	13.24	13.25	12.87	1.36M
October 14, 2025	13.45	12.86	12.86	13.55	12.86	2.41M
October 13, 2025	13.38	13.36	13.36	13.57	13.23	1.99M
October 10, 2025	13.88	13.69	13.69	13.88	13.69	1.1M
October 09, 2025	13.91	13.88	13.88	13.99	13.76	1.54M
September 30, 2025	14.45	13.97	13.97	14.55	13.7	3.28M
September 29, 2025	14.71	14.45	14.45	14.75	14.43	3.01M
September 26, 2025	14.2	14.46	14.46	14.56	14.2	1.35M
September 25, 2025	14.43	14.36	14.36	14.46	14.26	874,988
September 24, 2025	14.16	14.43	14.43	14.47	14.15	1.49M
September 23, 2025	14.13	14.16	14.16	14.23	14.02	1.08M
September 22, 2025	14.02	14.25	14.25	14.28	13.93	1.54M
September 19, 2025	13.95	14.01	14.01	14.38	13.9	1.48M
September 18, 2025	13.7	14.16	14.16	14.33	13.7	2.66M
September 17, 2025	13.51	14.03	14.03	14.2	13.48	2.15M
September 16, 2025	12.99	13.77	13.77	13.8	12.96	2.57M
September 15, 2025	13.13	13	13	13.24	12.76	2.67M
September 12, 2025	13.95	13.25	13.25	14.6	13.24	3.86M
September 11, 2025	13.37	13.8	13.8	13.89	13.15	2.51M
September 10, 2025	13.23	13.35	13.35	13.42	13.12	2.29M
September 09, 2025	12.65	13.28	13.28	13.32	12.5	3.05M
September 08, 2025	12.7	12.65	12.65	12.74	12.39	2.18M
September 05, 2025	12.04	12.68	12.68	12.75	12.02	3.64M
September 04, 2025	11.9	12	12	12.21	11.76	4.78M
September 03, 2025	11.14	11.76	11.76	12	11.14	7.95M
September 02, 2025	11.15	11.09	11.09	11.15	11.03	1.04M
September 01, 2025	11.14	11.09	11.09	11.14	11.05	900,736
August 29, 2025	11.15	11.12	11.12	11.18	11.04	1.36M
August 28, 2025	11.13	11.14	11.14	11.17	11.05	1.28M
August 27, 2025	11.13	11.15	11.15	11.18	11.11	825,136
August 26, 2025	11.12	11.14	11.14	11.21	11.05	1.37M
August 25, 2025	11.15	11.18	11.18	11.23	11.1	1.36M
August 22, 2025	11.1	11.15	11.15	11.18	11.06	714,768
August 21, 2025	11.15	11.1	11.1	11.16	11	1M
August 20, 2025	11.17	11.15	11.15	11.18	11.07	1.2M
August 19, 2025	11.24	11.16	11.16	11.24	11.11	995,733
August 18, 2025	11.18	11.23	11.23	11.24	11.14	1.98M
August 15, 2025	11.11	11.15	11.15	11.16	11.1	1M
August 14, 2025	11.07	11.11	11.11	11.16	11.05	554,854
August 13, 2025	11.13	11.06	11.06	11.13	11.02	985,985
August 12, 2025	11.15	11.12	11.12	11.15	11.08	612,692
August 11, 2025	11.17	11.15	11.15	11.18	11.1	1.3M
August 08, 2025	11.16	11.17	11.17	11.17	11.12	428,572
August 07, 2025	11.15	11.16	11.16	11.16	11.11	418,634
August 06, 2025	11.1	11.15	11.15	11.17	11.07	690,640
August 05, 2025	11.13	11.11	11.11	11.18	11.06	1.43M
August 04, 2025	11.05	11.12	11.12	11.14	11.05	778,400
August 01, 2025	11.25	11.11	11.11	11.25	11.04	698,100
July 31, 2025	11.18	11.09	11.09	11.2	11.06	649,988

Hangzhou Steam Turbine Co., Ltd. (200771.SZ) SHZ