Suzhou Industrial Park Heshun Electric Co., Ltd. - 300141.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.18	11.26	11.26	11.62	11.18	5.13M
December 03, 2025	11.79	11.54	11.54	11.8	11.5	8.53M
December 02, 2025	11.49	11.85	11.85	12.38	11.32	12.57M
December 01, 2025	11.51	11.49	11.49	11.78	11.45	6.03M
November 28, 2025	11.18	11.51	11.51	11.59	11.07	6.71M
November 27, 2025	10.98	11.14	11.14	11.29	10.98	4.19M
November 26, 2025	11.17	11.05	11.05	11.27	10.99	4.69M
November 25, 2025	11.17	11.16	11.16	11.35	11.04	6.12M
November 24, 2025	10.85	11	11	11.09	10.77	6.8M
November 21, 2025	11.48	10.74	10.74	11.55	10.7	9.89M
November 20, 2025	11.7	11.48	11.48	11.82	11.43	8.65M
November 19, 2025	12.07	11.66	11.66	12.14	11.57	10.58M
November 18, 2025	12.28	12.02	12.02	12.31	11.86	12.33M
November 17, 2025	12.77	12.31	12.31	12.79	12.2	13.82M
November 14, 2025	12.55	12.86	12.86	13	12.49	18.63M
November 13, 2025	12.57	12.48	12.48	12.8	12.32	13.92M
November 12, 2025	12.68	12.56	12.56	12.83	12.38	13.62M
November 11, 2025	13.07	12.8	12.8	13.3	12.7	16.71M
November 10, 2025	12.79	13.07	13.07	13.36	12.5	27.53M
November 07, 2025	13.28	12.69	12.69	13.41	12.66	25.54M
November 06, 2025	13.18	13.06	13.06	13.43	12.82	36.03M
November 05, 2025	11.95	13.59	13.59	13.84	11.81	44.14M
November 04, 2025	11.91	12.03	12.03	12.44	11.91	20.97M
November 03, 2025	11.68	11.95	11.95	12.08	11.6	16.25M
October 31, 2025	11.37	11.66	11.66	11.87	11.34	14.44M
October 30, 2025	11.45	11.4	11.4	11.78	11.37	16.1M
October 29, 2025	11.3	11.85	11.85	12.12	11.25	28M
October 28, 2025	11.54	11.29	11.29	11.72	11.24	19.36M
October 27, 2025	11.39	11.67	11.67	11.87	11.32	22.57M
October 24, 2025	11.45	11.52	11.52	11.63	11.32	20.81M
October 23, 2025	11.42	11.45	11.45	11.5	11.17	19.25M
October 22, 2025	11.77	11.51	11.51	11.94	11.41	24.99M
October 21, 2025	12.29	12.07	12.07	12.59	11.95	32.24M
October 20, 2025	12.78	12.33	12.33	12.9	12.13	35.39M
October 17, 2025	13.7	12.7	12.7	14.26	12.5	52.98M
October 16, 2025	15.05	13.99	13.99	15.5	13.88	66.55M
October 15, 2025	10.9	13.18	13.18	13.18	10.82	30.15M
October 14, 2025	11.39	10.98	10.98	11.41	10.91	13.6M
October 13, 2025	10.3	11.18	11.18	11.58	10.08	21.03M
October 10, 2025	10.85	10.82	10.82	11.11	10.46	14.22M
October 09, 2025	11.12	10.96	10.96	11.6	10.96	20.32M
September 30, 2025	10.83	11.15	11.15	11.43	10.55	28.44M
September 29, 2025	10.11	10.9	10.9	11.3	10.1	35.7M
September 26, 2025	9.8	9.88	9.88	10.06	9.71	16.4M
September 25, 2025	9.69	9.87	9.87	10.49	9.62	22.13M
September 24, 2025	9.93	9.69	9.69	10.06	9.65	15.11M
September 23, 2025	10.2	9.96	9.96	10.28	9.57	15.08M
September 22, 2025	10.22	10.06	10.06	10.51	9.91	18.29M
September 19, 2025	9.42	10.27	10.27	10.96	9.38	32.89M
September 18, 2025	9.81	9.41	9.41	9.84	9.31	9.36M
September 17, 2025	9.94	9.77	9.77	10.19	9.7	13.78M
September 16, 2025	9.33	9.98	9.98	10.18	9.22	21.08M
September 15, 2025	9.33	9.33	9.33	9.35	9.2	4.25M
September 12, 2025	9.38	9.26	9.26	9.43	9.23	4.03M
September 11, 2025	9.2	9.38	9.38	9.38	9.09	4.33M
September 10, 2025	9.3	9.25	9.25	9.38	9.18	3.34M
September 09, 2025	9.34	9.29	9.29	9.47	9.21	4.87M
September 08, 2025	9.31	9.37	9.37	9.38	9.23	4.59M
September 05, 2025	9.03	9.29	9.29	9.3	8.97	6.51M
September 04, 2025	8.85	9.03	9.03	9.3	8.85	8.93M

Suzhou Industrial Park Heshun Electric Co., Ltd. (300141.SZ) SHZ