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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	75.48	82.9	82.9	83.45	73.48	10.46M
February 12, 2026	71.24	77.02	77.02	77.02	71.17	5.87M
February 11, 2026	72	70.02	70.02	72.62	69.91	1.94M
February 10, 2026	71.63	71.69	71.69	72.57	69.96	3.21M
February 09, 2026	70.95	71.63	71.63	72.5	69.4	4.68M
February 06, 2026	69.1	69.57	69.57	71.16	67.86	3.39M
February 05, 2026	71.5	69.73	69.73	72.62	68.5	3.86M
February 04, 2026	72.5	72.87	72.87	73.42	71.58	3.04M
February 03, 2026	73.65	73	73	74	71	5.47M
February 02, 2026	74.33	73.28	73.28	77.79	72.8	5.04M
January 30, 2026	71.91	76.07	76.07	79.85	71.9	12.24M
January 29, 2026	88.6	79.88	79.88	90.29	79.88	3.76M
January 28, 2026	89	88.76	88.76	89.88	85.62	4.86M
January 27, 2026	90.91	90	90	91.49	86	5.79M
January 26, 2026	91.35	89.91	89.91	93.66	86.12	5.9M
January 23, 2026	97.06	89.8	89.8	97.08	89	6.58M
January 22, 2026	90.18	97.06	97.06	99.01	88.98	5.6M
January 21, 2026	82.25	90.74	90.74	90.74	81.51	2.76M
January 20, 2026	81.9	82.49	82.49	84.48	79.9	4.9M
January 19, 2026	78.74	82.18	82.18	84.98	77.6	6.93M
January 16, 2026	73.92	78.65	78.65	81.29	72.32	7.23M
January 15, 2026	72	73.9	73.9	74.92	70.85	4.96M
January 14, 2026	68.34	73.04	73.04	74.47	68.34	8.27M
January 13, 2026	71.17	69.9	69.9	73.51	69	12.58M
January 12, 2026	61.99	66.83	66.83	66.83	61.99	2.14M
January 09, 2026	58.8	60.75	60.75	62.02	57.46	7.35M
January 08, 2026	58.15	57.46	57.46	58.4	56.6	5M
January 07, 2026	56.6	58.63	58.63	60.5	54	8.51M
January 06, 2026	57	56.96	56.96	57.49	55.04	4.86M
January 05, 2026	56.74	56.56	56.56	57.75	55	5.55M
December 31, 2025	59.47	55.45	55.45	59.69	54.56	7.76M
December 30, 2025	58.57	59.48	59.48	61.72	57.43	7.36M
December 29, 2025	59.09	58.07	58.07	60.04	57.3	4.82M
December 26, 2025	59.96	59.46	59.46	61.35	58.57	6.16M
December 25, 2025	63.3	60	60	63.3	59.14	10.1M
December 24, 2025	56.57	61.67	61.67	61.67	56.38	5.43M
December 23, 2025	55.09	56.06	56.06	58	54.86	7.11M
December 22, 2025	55.7	55.19	55.19	56.5	53.5	5.95M
December 19, 2025	54.76	55.66	55.66	57.1	54.33	7.69M
December 18, 2025	53.35	55.03	55.03	57.41	52.48	10.98M
December 17, 2025	48.34	53.16	53.16	53.16	48.21	8.72M
December 16, 2025	47.16	48.33	48.33	49.92	46.51	6.72M
December 15, 2025	45.83	46.68	46.68	47.66	45.08	4.74M
December 12, 2025	46.72	46.06	46.06	47.12	45.64	4.25M
December 11, 2025	49.38	46.95	46.95	49.5	46.91	5.2M
December 10, 2025	49.3	49.38	49.38	50.15	48.5	8.68M
December 09, 2025	45	50	50	50	45	12.84M
December 08, 2025	42.31	45.45	45.45	46.02	41.69	6.4M
December 05, 2025	42.17	41.84	41.84	42.17	41.23	2.49M
December 04, 2025	42.29	42.17	42.17	42.49	40.95	3.07M
December 03, 2025	43.5	42.29	42.29	43.94	41.8	2.85M
December 02, 2025	44.51	43.57	43.57	44.91	43.03	2.25M
December 01, 2025	45.99	44.91	44.91	47.85	44.71	3.31M
November 28, 2025	43.98	45.41	45.41	45.6	43.98	2M
November 27, 2025	44.1	44.42	44.42	46.58	44.09	3.18M
November 26, 2025	43.56	44.09	44.09	44.87	42.31	3.04M
November 25, 2025	43.37	44.15	44.15	46.2	43.01	3.82M
November 24, 2025	43.31	43.36	43.36	44.2	42.08	2.9M
November 21, 2025	45.51	43.09	43.09	45.54	43.09	2.88M
November 20, 2025	46.49	46.08	46.08	48.99	45.89	2.35M

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