Hangzhou Heatwell Electric Heating Technology Co., Ltd. - 603075.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	21.78	22.01	22.01	22.02	21.68	982,664
December 24, 2025	21.58	21.79	21.79	21.9	21.58	763,400
December 23, 2025	21.75	21.65	21.65	21.84	21.63	854,000
December 22, 2025	21.93	21.73	21.73	22.02	21.66	907,700
December 19, 2025	21.84	21.93	21.93	22.02	21.72	955,600
December 18, 2025	21.51	21.73	21.73	21.82	21.4	744,300
December 17, 2025	21.37	21.52	21.52	21.65	21.14	1.05M
December 16, 2025	21.65	21.51	21.51	21.71	21.4	652,500
December 15, 2025	21.88	21.71	21.71	22	21.62	718,900
December 12, 2025	21.99	21.88	21.88	22.33	21.8	1.07M
December 11, 2025	22.18	21.92	21.92	22.28	21.88	903,774
December 10, 2025	22.24	22.18	22.18	22.46	22.15	1.17M
December 09, 2025	22.37	22.32	22.32	23.09	22.32	2.11M
December 08, 2025	22.5	22.38	22.38	22.63	22.17	1.63M
December 05, 2025	22.42	22.39	22.39	22.48	22.18	881,059
December 04, 2025	22.4	22.4	22.4	22.73	22.36	1.12M
December 03, 2025	22.62	22.5	22.5	22.8	22.46	1.07M
December 02, 2025	22.49	22.66	22.66	22.92	22.36	2.05M
December 01, 2025	22.26	22.49	22.49	22.7	22.01	1.56M
November 28, 2025	21.82	22.09	22.09	22.2	21.72	1.39M
November 27, 2025	21.33	21.8	21.8	22.09	21.23	1.99M
November 26, 2025	21.21	21.23	21.23	21.39	21.1	871,559
November 25, 2025	21.11	21.14	21.14	21.46	21.1	965,976
November 24, 2025	20.81	21.06	21.06	21.24	20.81	1.16M
November 21, 2025	21.66	20.96	20.96	21.68	20.96	1.36M
November 20, 2025	21.87	21.66	21.66	21.87	21.52	743,400
November 19, 2025	22.13	21.71	21.71	22.2	21.66	1.15M
November 18, 2025	22.19	22.13	22.13	22.42	21.95	1.09M
November 17, 2025	22.58	22.32	22.32	22.58	22.2	1.52M
November 14, 2025	22.55	22.62	22.62	22.82	22.55	1.31M
November 13, 2025	22.8	22.68	22.68	22.95	22.5	2.06M
November 12, 2025	23.52	22.86	22.86	23.52	22.8	2.99M
November 11, 2025	22.84	23.52	23.52	23.98	22.74	4.36M
November 10, 2025	22.48	22.73	22.73	22.74	22.35	1.49M
November 07, 2025	22.5	22.48	22.48	22.56	22.36	1.08M
November 06, 2025	22.31	22.58	22.58	22.59	22.24	1.91M
November 05, 2025	22.66	22.37	22.37	23.1	22.25	2.35M
November 04, 2025	22.58	22.67	22.67	22.8	22.44	1.36M
November 03, 2025	22.52	22.58	22.58	22.72	22.22	1.32M
October 31, 2025	22.43	22.52	22.52	22.77	22.1	1.43M
October 30, 2025	22.29	22.35	22.35	22.84	22.21	1.96M
October 29, 2025	22.51	22.29	22.29	22.51	22.16	1.24M
October 28, 2025	22.76	22.5	22.5	22.76	22.4	1.13M
October 27, 2025	22.61	22.51	22.51	22.73	22.41	1.61M
October 24, 2025	22.56	22.6	22.6	22.79	22.29	1.53M
October 23, 2025	22.17	22.51	22.51	22.53	21.9	1.28M
October 22, 2025	22.11	22.13	22.13	22.3	22.02	1.3M
October 21, 2025	22.08	22.19	22.19	22.32	21.86	1.23M
October 20, 2025	21.94	21.93	21.93	22.16	21.66	1.5M
October 17, 2025	22.02	21.84	21.84	22.28	21.72	1.09M
October 16, 2025	22.33	22.15	22.15	22.49	22.06	976,579
October 15, 2025	21.96	22.33	22.33	22.37	21.81	1.37M
October 14, 2025	22.3	22.03	22.03	22.45	21.96	1.53M
October 13, 2025	22.1	22.28	22.28	22.33	21.24	2M
October 10, 2025	22.37	22.55	22.55	22.68	22.25	1.67M
October 09, 2025	23.07	22.32	22.32	23.07	22.22	2.87M
September 30, 2025	23.36	22.96	22.96	23.36	22.9	1.25M
September 29, 2025	23.17	23.15	23.15	23.4	22.91	1.64M
September 26, 2025	23.33	23.31	23.31	23.48	23.05	1.22M
September 25, 2025	23.62	23.42	23.42	23.9	23.33	1.78M

Hangzhou Heatwell Electric Heating Technology Co., Ltd. (603075.SS) SHH