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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24	24.06	24.06	24.46	23.95	1.46M
February 12, 2026	24.1	24.01	24.01	24.16	23.78	1.1M
February 11, 2026	23.88	23.95	23.95	24.05	23.73	1.18M
February 10, 2026	24.05	23.81	23.81	24.38	23.79	1.21M
February 09, 2026	23.89	23.94	23.94	24.11	23.71	2.43M
February 06, 2026	23.85	23.74	23.74	24.04	23.6	1.7M
February 05, 2026	24.01	23.87	23.87	24.24	23.71	1.51M
February 04, 2026	23.79	24.01	24.01	24.27	23.62	1.93M
February 03, 2026	23.26	23.79	23.79	23.8	23.26	1.89M
February 02, 2026	23.57	23.26	23.26	23.96	23.25	2.19M
January 30, 2026	23.19	23.7	23.7	23.86	23.19	2.31M
January 29, 2026	23.49	23.39	23.39	23.97	23.26	3.33M
January 28, 2026	24.09	23.56	23.56	24.48	23.47	5.3M
January 27, 2026	25.15	24.15	24.15	25.38	23.08	11.34M
January 26, 2026	25.18	25.64	25.64	27.71	25.05	14.7M
January 23, 2026	24.76	25.19	25.19	25.35	24.5	2.32M
January 22, 2026	24.95	24.62	24.62	25.18	24.45	1.89M
January 21, 2026	24.43	24.69	24.69	24.75	24.11	1.56M
January 20, 2026	24.35	24.4	24.4	24.55	24.12	1.69M
January 19, 2026	23.76	24.42	24.42	24.65	23.66	3.11M
January 16, 2026	23.39	23.75	23.75	23.88	23.39	2.21M
January 15, 2026	22.98	23.39	23.39	23.49	22.81	2.16M
January 14, 2026	22.85	22.99	22.99	23.13	22.6	2.19M
January 13, 2026	23.05	22.97	22.97	23.21	22.88	1.75M
January 12, 2026	22.98	23.05	23.05	23.07	22.7	1.67M
January 09, 2026	22.9	22.93	22.93	23.05	22.7	1.48M
January 08, 2026	22.82	22.88	22.88	22.94	22.57	1.26M
January 07, 2026	22.88	22.78	22.78	22.95	22.62	1.39M
January 06, 2026	22.52	22.8	22.8	22.98	22.3	1.91M
January 05, 2026	21.91	22.6	22.6	22.75	21.76	2.48M
December 31, 2025	21.99	21.84	21.84	22	21.52	1.56M
December 30, 2025	21.59	21.85	21.85	22.27	21.4	1.69M
December 29, 2025	21.67	21.54	21.54	21.68	21.43	892,153
December 26, 2025	22	21.67	21.67	22.03	21.63	962,400
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

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