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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	31.06	30.82	30.82	31.41	30.8	2.25M
August 06, 2025	30.78	31.06	31.06	31.2	30.44	2.16M
August 05, 2025	30.5	30.82	30.82	30.95	30.26	2.64M
August 04, 2025	30.1	30.4	30.4	30.57	29.6	2.39M
August 01, 2025	29.8	30.31	30.31	30.43	29.25	3.98M
July 31, 2025	29.93	29.8	29.8	30.45	29.54	3.91M
July 30, 2025	31.17	30.41	30.41	31.88	30.04	6.16M
July 29, 2025	30.7	31.32	31.32	31.41	29.6	5.56M
July 28, 2025	30.97	30.69	30.69	31.85	29.9	7.63M
July 25, 2025	28.12	30.6	30.6	31.39	28.12	8.06M
July 24, 2025	28.14	28.55	28.55	28.55	27.59	4.06M
July 23, 2025	28.48	28.12	28.12	28.48	27.2	5.9M
July 22, 2025	27.77	28.9	28.9	29.6	27.56	8.02M
July 21, 2025	28	27.73	27.73	28.2	27.5	5.55M
July 18, 2025	27.99	28.2	28.2	28.97	27.17	10.01M
July 17, 2025	26.77	28.3	28.3	29.69	26.4	15.17M
July 16, 2025	24.6	27.04	27.04	27.04	24.54	7.68M
July 15, 2025	24.81	24.58	24.58	25.49	24	2.99M
July 14, 2025	24.75	25.03	25.03	25.24	24.51	3.38M
July 11, 2025	24	24.8	24.8	24.88	23.82	4.12M
July 10, 2025	24.2	23.97	23.97	24.67	23.89	2.45M
July 09, 2025	24.4	24.44	24.44	24.63	23.96	2.7M
July 08, 2025	24.18	24.28	24.28	24.47	24.02	2.04M
July 07, 2025	24.1	24.19	24.19	24.3	23.97	1.36M

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