Suzhou Harmontronics Automation Technology Co., Ltd - 688022.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	16.16	16.33	16.33	16.35	15.92	4.44M
January 14, 2026	16.07	16.2	16.2	16.48	15.84	7.03M
January 13, 2026	16.28	16.07	16.07	16.46	16.01	4.68M
January 12, 2026	16.18	16.27	16.27	16.29	15.96	5.36M
January 09, 2026	16.13	16.13	16.13	16.22	15.89	5.32M
January 08, 2026	15.7	16.16	16.16	16.48	15.58	7.37M
January 07, 2026	15.45	15.65	15.65	15.66	15.28	4.29M
January 06, 2026	15.45	15.43	15.43	15.62	15.34	3.54M
January 05, 2026	15.47	15.42	15.42	15.52	15.22	2.9M
December 31, 2025	15.3	15.3	15.3	15.45	15.05	2.15M
December 30, 2025	15.38	15.28	15.28	15.49	15.22	2.59M
December 29, 2025	15.6	15.38	15.38	15.63	15.16	3.28M
December 26, 2025	15.28	15.3	15.3	15.57	15.17	6.14M
December 25, 2025	14.7	15.49	15.49	15.68	14.67	7.43M
December 24, 2025	14.51	14.7	14.7	14.75	14.37	2.33M
December 23, 2025	14.57	14.51	14.51	14.71	14.4	2.31M
December 22, 2025	14.6	14.57	14.57	14.8	14.4	2.95M
December 19, 2025	14.06	14.42	14.42	14.52	14.06	2.68M
December 18, 2025	13.93	14.15	14.15	14.33	13.86	3.21M
December 17, 2025	13.96	13.93	13.93	14.1	13.6	3.86M
December 16, 2025	14.6	14.02	14.02	14.75	13.97	4.04M
December 15, 2025	14.97	14.65	14.65	14.97	14.46	3.63M
December 12, 2025	15.26	14.95	14.95	15.37	14.94	4.11M
December 11, 2025	15.57	15.23	15.23	15.62	15.06	4.32M
December 10, 2025	15.24	15.54	15.54	15.63	14.86	5.01M
December 09, 2025	15.11	15.3	15.3	15.43	15.01	3.55M
December 08, 2025	15	15.2	15.2	15.26	14.89	3.99M
December 05, 2025	14.5	14.85	14.85	14.87	14.35	2.32M
December 04, 2025	14.71	14.5	14.5	14.99	14.42	3.37M
December 03, 2025	14.94	14.69	14.69	15.1	14.62	2.32M
December 02, 2025	15.31	14.97	14.97	15.35	14.9	2.81M
December 01, 2025	15.26	15.25	15.25	15.58	15.24	3.72M
November 28, 2025	14.8	15.27	15.27	15.27	14.71	2.67M
November 27, 2025	14.8	14.9	14.9	15.07	14.74	2.57M
November 26, 2025	15.08	14.71	14.71	15.23	14.66	2.84M
November 25, 2025	14.88	15.19	15.19	15.33	14.69	3.73M
November 24, 2025	14.46	14.75	14.75	14.8	14.36	3.49M
November 21, 2025	15.18	14.34	14.34	15.42	14.24	5.27M
November 20, 2025	15.67	15.37	15.37	15.81	15.24	3.36M
November 19, 2025	16	15.63	15.63	16.18	15.56	3.38M
November 18, 2025	16.1	16.04	16.04	16.15	15.87	3.39M
November 17, 2025	16.1	16.2	16.2	16.37	15.99	3.63M
November 14, 2025	15.86	16.1	16.1	16.29	15.85	4.44M
November 13, 2025	15.61	16.05	16.05	16.27	15.61	4.92M
November 12, 2025	15.85	15.61	15.61	15.91	15.48	3.73M
November 11, 2025	15.83	15.84	15.84	15.94	15.76	2.77M
November 10, 2025	15.89	15.78	15.78	16	15.72	3.59M
November 07, 2025	16.17	15.92	15.92	16.17	15.86	4.25M
November 06, 2025	15.93	16.12	16.12	16.37	15.86	4.79M
November 05, 2025	15.79	15.93	15.93	16.16	15.79	3.86M
November 04, 2025	16.14	16.01	16.01	16.19	15.8	4.31M
November 03, 2025	16.48	16.15	16.15	16.51	15.92	7.53M
October 31, 2025	15.7	16.47	16.47	16.73	15.67	10.62M
October 30, 2025	15.92	15.76	15.76	16.09	15.61	6.72M
October 29, 2025	15.43	15.81	15.81	16.79	15.43	10.01M
October 28, 2025	14.95	14.97	14.97	15.21	14.85	2.96M
October 27, 2025	15.19	15.02	15.02	15.36	14.92	4.1M
October 24, 2025	14.89	15.14	15.14	15.19	14.81	3.84M
October 23, 2025	14.88	14.81	14.81	14.95	14.58	2.88M
October 22, 2025	15.18	14.88	14.88	15.22	14.85	3.24M

Suzhou Harmontronics Automation Technology Co., Ltd (688022.SS) SHH