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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	11.2	11.18	11.18	11.25	11.12	676,309
July 29, 2025	11.27	11.2	11.2	11.27	11.16	1.03M
July 28, 2025	11.13	11.18	11.18	11.24	11.12	1.41M
July 25, 2025	11.11	11.11	11.11	11.13	11.09	431,720
July 24, 2025	11.01	11.08	11.08	11.08	11	563,071
July 23, 2025	11.05	11.03	11.03	11.05	10.95	895,953
July 22, 2025	11.07	11.06	11.06	11.08	10.91	1.58M
July 21, 2025	10.92	11.07	11.07	11.11	10.86	1.7M
July 18, 2025	10.99	10.97	10.97	11.01	10.94	575,200
July 17, 2025	10.8	10.98	10.98	10.98	10.8	960,997
July 16, 2025	10.82	10.78	10.78	10.91	10.74	1.33M
July 15, 2025	10.69	10.81	10.81	10.84	10.69	978,712
July 14, 2025	10.95	10.67	10.67	11.02	10.51	2.77M
July 11, 2025	11.09	10.95	10.95	11.09	10.93	1.93M
July 10, 2025	11.12	11.09	11.09	11.12	11.04	845,315
July 09, 2025	11.19	11.14	11.14	11.19	11.12	390,400
July 08, 2025	11.11	11.16	11.16	11.18	11.11	488,458
July 07, 2025	11.08	11.12	11.12	11.15	11.07	479,751
July 04, 2025	11.17	11.11	11.11	11.17	11.05	780,143
July 03, 2025	11.16	11.16	11.16	11.19	11.12	432,583
July 02, 2025	11.14	11.12	11.12	11.15	11.1	595,082
July 01, 2025	11.21	11.14	11.14	11.21	11.1	670,140
June 30, 2025	11.05	11.18	11.18	11.2	11.05	1.18M
June 27, 2025	11	11.08	11.08	11.1	11	689,316
June 26, 2025	11	10.98	10.98	11.03	10.97	575,206
June 25, 2025	10.94	10.97	10.97	10.97	10.83	1.1M
June 24, 2025	10.7	10.87	10.87	10.97	10.64	2.17M
June 23, 2025	10.46	10.64	10.64	10.66	10.46	852,434
June 20, 2025	10.46	10.46	10.46	10.47	10.38	584,096
June 19, 2025	10.4	10.4	10.4	10.5	10.37	689,625
June 18, 2025	10.73	10.4	10.4	10.75	10.33	1.59M
June 17, 2025	10.92	10.73	10.73	10.93	10.68	1.29M
June 16, 2025	11	10.93	10.93	11.06	10.9	1.75M

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