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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.2	19.19	19.19	20.55	18.06	49.68M
January 13, 2026	17.1	19.02	19.02	21.2	16.1	58.18M
January 12, 2026	15.92	17.84	17.84	19.2	15.83	54.35M
January 09, 2026	17.19	16.28	16.28	17.49	16	60.48M
January 08, 2026	14	17.5	17.5	17.5	13.61	62.23M
January 07, 2026	14	14.58	14.58	15.85	13.8	60.56M
January 06, 2026	13.32	13.21	13.21	13.43	12.8	15.65M
January 05, 2026	13.17	13.07	13.07	14	13	29.58M
December 31, 2025	13	12.57	12.57	13.5	12.55	16.67M
December 30, 2025	13.37	12.71	12.71	13.43	12.65	19.86M
December 29, 2025	12.87	13.07	13.07	13.23	12.7	19.99M
December 26, 2025	12.69	12.85	12.85	12.96	12.16	20.34M
December 25, 2025	11.6	12.75	12.75	12.79	11.53	22.23M
December 24, 2025	11.55	11.55	11.55	11.7	11.31	5.88M
December 23, 2025	11.61	11.51	11.51	11.67	11.41	6.77M
December 22, 2025	11.93	11.64	11.64	12	11.61	10.22M
December 19, 2025	11.85	12	12	12.48	11.79	10.96M
December 18, 2025	12.13	11.84	11.84	12.13	11.82	8.78M
December 17, 2025	12.4	12.2	12.2	12.56	11.88	14.8M
December 16, 2025	12.69	12.49	12.49	13.1	12.35	19.15M
December 15, 2025	12.45	13.03	13.03	13.58	12.45	33.02M
December 12, 2025	11.62	12.17	12.17	12.32	11.5	17.81M
December 11, 2025	11.61	11.61	11.61	11.84	11.56	6.66M
December 10, 2025	11.89	11.57	11.57	11.89	11.45	4.92M
December 09, 2025	11.74	11.68	11.68	11.93	11.66	5.17M
December 08, 2025	11.66	11.74	11.74	11.84	11.66	6.23M
December 05, 2025	11.33	11.69	11.69	11.7	11.2	6.44M
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

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