Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd. - 603090.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.29	48.2	48.2	49.97	47.79	4.07M
November 06, 2025	49.11	50.18	50.18	50.7	48.36	4.3M
November 05, 2025	48.05	49.11	49.11	49.51	47.96	2.72M
November 04, 2025	50.4	49.17	49.17	50.65	48.7	3.18M
November 03, 2025	51.5	50.33	50.33	51.9	49.74	3.43M
October 31, 2025	53.53	51.09	51.09	54.47	50.68	5.82M
October 30, 2025	56.97	54.94	54.94	57.94	53.77	5.96M
October 29, 2025	55.4	57.49	57.49	60	55.01	8.43M
October 28, 2025	54.4	55.35	55.35	58.58	53.5	7.91M
October 27, 2025	51.73	54.64	54.64	55.55	51.56	7.24M
October 24, 2025	50.8	51.89	51.89	52.84	50.4	5.75M
October 23, 2025	49.33	50.34	50.34	51	48.6	3.71M
October 22, 2025	52	49.7	49.7	52	49	5.2M
October 21, 2025	48.28	51.15	51.15	51.91	47.8	8.64M
October 20, 2025	45.31	47.52	47.52	48.61	44.49	6.26M
October 17, 2025	47.68	44.21	44.21	47.88	44	5.45M
October 16, 2025	50.42	47.15	47.15	50.78	46.92	6.16M
October 15, 2025	48.85	50.2	50.2	50.2	47.8	3.35M
October 14, 2025	50.94	49.11	49.11	52.11	48.5	4.66M
October 13, 2025	47.34	50.52	50.52	50.68	46.92	6.43M
October 10, 2025	51.99	50.7	50.7	53.2	50.43	6.64M
October 09, 2025	53.7	52.5	52.5	55	51.65	10.1M
September 30, 2025	54.44	53.03	53.03	58.99	52.52	13.91M
September 29, 2025	57.77	56.23	56.23	59	53.95	19.3M
September 26, 2025	56	59.94	59.94	59.94	51.05	24.83M
September 25, 2025	56.18	54.49	54.49	57.18	52.8	25.67M
September 24, 2025	48.2	51.98	51.98	51.98	48.2	6.81M
September 23, 2025	43.29	47.25	47.25	47.25	43	11.5M
September 22, 2025	44.69	42.95	42.95	45.03	42.6	5.67M
September 19, 2025	42.41	44.27	44.27	45.2	41.59	7.45M
September 18, 2025	44.92	42.44	42.44	45.5	42.2	9.2M
September 17, 2025	45.31	45.1	45.1	46.5	44.05	8.31M
September 16, 2025	47.71	46.04	46.04	48.06	44.95	11.6M
September 15, 2025	44.79	47.73	47.73	47.73	43.91	12.39M
September 12, 2025	44.99	43.39	43.39	46.99	43	11.69M
September 11, 2025	45.7	45.4	45.4	47.76	43.88	11.67M
September 10, 2025	41.88	45.46	45.46	46.21	41.39	12.76M
September 09, 2025	43	42.01	42.01	43.79	39.67	10.61M
September 08, 2025	41.7	42.61	42.61	46	41.7	8.12M
September 05, 2025	41.7	43.82	43.82	44.66	39.76	10.8M
September 04, 2025	38.96	41.7	41.7	42.86	38.96	13.85M
September 03, 2025	40.5	38.96	38.96	41	37.35	11.35M
September 02, 2025	36	39.75	39.75	39.75	34.9	13.85M
September 01, 2025	34.9	36.14	36.14	36.33	34.31	8.95M
August 29, 2025	33.6	34.79	34.79	35.19	33.02	6.96M
August 28, 2025	32.35	33.95	33.95	33.99	32.1	6.84M
August 27, 2025	32.9	32.67	32.67	34.09	32.35	6.13M
August 26, 2025	34.12	33.37	33.37	34.38	32.33	6.51M
August 25, 2025	32.25	33.58	33.58	34.57	32	9.06M
August 22, 2025	32.35	32.25	32.25	32.8	31.28	7.05M
August 21, 2025	32.68	32.66	32.66	33.3	32.58	4.22M
August 20, 2025	32	32.9	32.9	33.6	31.93	7.83M
August 19, 2025	32.29	32.58	32.58	34.48	31.87	9.94M
August 18, 2025	34.95	32.55	32.55	35.23	32.04	13.82M
August 15, 2025	35.37	35.6	35.6	36.68	34.71	7.23M
August 14, 2025	35.48	35.04	35.04	37.35	34.71	7.47M
August 13, 2025	36	35.78	35.78	36.53	34.64	7.88M
August 12, 2025	32.87	35.35	35.35	35.35	32.5	7.41M
August 11, 2025	31.83	32.14	32.14	32.61	31.4	3.74M
August 08, 2025	30	31.97	31.97	32.9	29.33	6.17M

Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd. (603090.SS) SHH