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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	25.19	25.12	25.12	25.39	24.9	2.06M
September 05, 2025	24.18	25.18	25.18	25.35	24.16	2.58M
September 04, 2025	24.3	24.2	24.2	24.6	23.66	2.36M
September 03, 2025	24.7	24.33	24.33	24.92	24.26	2.02M
September 02, 2025	25.11	24.72	24.72	25.13	24.3	2.8M
September 01, 2025	25.06	25.15	25.15	25.36	24.82	2.77M
August 29, 2025	25.48	25.06	25.06	25.58	24.7	3.36M
August 28, 2025	25.41	25.39	25.39	25.7	24.83	4.47M
August 27, 2025	25.7	25.48	25.48	26.47	25.18	5.25M
August 26, 2025	25.12	25.77	25.77	26.38	24.86	7.25M
August 25, 2025	24.7	25.22	25.22	25.35	24.6	5.48M
August 22, 2025	24.86	24.47	24.47	24.86	24.33	2.83M
August 21, 2025	24.9	24.76	24.76	25.45	24.58	4.61M
August 20, 2025	24.61	25	25	25.5	24.1	6.3M
August 19, 2025	23.89	24.61	24.61	25.58	23.46	8.68M
August 18, 2025	23.67	23.55	23.55	23.81	23.41	3.67M
August 15, 2025	23.63	23.67	23.67	23.95	23.61	2.9M
August 14, 2025	24.42	23.71	23.71	24.7	23.61	4.32M
August 13, 2025	24.72	24.43	24.43	24.86	24.3	4.95M
August 12, 2025	23.66	24.75	24.75	25.5	23.66	11.54M
August 11, 2025	22.1	23.68	23.68	23.89	22	7.21M
August 08, 2025	22.07	22.08	22.08	22.33	22.01	1.87M
August 07, 2025	22.46	22.14	22.14	22.46	22.1	1.88M
August 06, 2025	22.25	22.48	22.48	22.69	22	3.32M
August 05, 2025	21.69	22.22	22.22	22.3	21.69	3.06M
August 04, 2025	21.18	21.83	21.83	21.9	21	2.72M
August 01, 2025	20.95	21.24	21.24	21.28	20.66	1.73M
July 31, 2025	21.2	20.99	20.99	21.4	20.91	1.55M
July 30, 2025	21.38	21.28	21.28	21.53	21.15	1.72M
July 29, 2025	21.44	21.39	21.39	21.64	21.26	1.6M
July 28, 2025	21.3	21.41	21.41	21.58	21.27	1.91M
July 25, 2025	21.29	21.39	21.39	21.5	21.29	1.57M
July 24, 2025	21.37	21.37	21.37	21.42	21.23	2.19M
July 23, 2025	21.49	21.42	21.42	21.87	21.32	2.57M
July 22, 2025	22.15	21.49	21.49	22.19	21.4	4.71M
July 21, 2025	21.55	22.15	22.15	22.35	21.35	6.95M
July 18, 2025	21	21.53	21.53	21.85	20.94	4.1M
July 17, 2025	21.08	20.92	20.92	21.21	20.86	1.93M
July 16, 2025	21.07	21.08	21.08	21.47	20.99	3.21M
July 15, 2025	20.66	21.07	21.07	21.4	20.6	4.28M
July 14, 2025	20.26	20.74	20.74	20.86	20.26	2.42M
July 11, 2025	20.16	20.26	20.26	20.34	20.08	1.39M
July 10, 2025	20.25	20.16	20.16	20.29	20.04	1.3M
July 09, 2025	20.18	20.27	20.27	20.46	20.12	1.94M
July 08, 2025	20.03	20.21	20.21	20.25	20.03	1.26M
July 07, 2025	20	20.08	20.08	20.11	19.83	976,441
July 04, 2025	20.14	19.94	19.94	20.2	19.88	1.26M
July 03, 2025	20.14	20.18	20.18	20.35	20.11	1.46M
July 02, 2025	20.24	20.11	20.11	20.32	20	1.27M
July 01, 2025	19.91	20.24	20.24	20.35	19.85	2.63M
June 30, 2025	20.3	19.99	19.99	20.37	19.94	2.81M
June 27, 2025	19.97	20.3	20.3	20.47	19.77	3.03M
June 26, 2025	20.07	19.9	19.9	20.17	19.87	1.38M
June 25, 2025	19.98	20.08	20.08	20.16	19.89	1.38M
June 24, 2025	19.47	19.98	19.98	20.08	19.46	2.42M
June 23, 2025	18.99	19.51	19.51	19.6	18.99	1.76M
June 20, 2025	19.29	19.17	19.17	19.54	19.1	1.3M
June 19, 2025	19.12	19.41	19.41	19.49	18.95	1.79M
June 18, 2025	19.26	19.16	19.16	19.32	19.07	954,791
June 17, 2025	19.85	19.3	19.3	19.85	19.24	2M

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