Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd. (SHA:603090)
China
· Delayed Price · Currency is CNY 73.12
+3.28 (4.70%)
Mar 10, 2026, 11:29 AM CST
SHA:603090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.16 | 70.33 | 67.23 | 69.84 | 69.84 | -2.09% | 2,486,900 |
| Mar 6, 2026 | 71.18 | 73.00 | 71.00 | 71.33 | 71.33 | -0.43% | 1,875,900 |
| Mar 5, 2026 | 72.99 | 74.59 | 71.08 | 71.64 | 71.64 | 0.10% | 2,377,500 |
| Mar 4, 2026 | 72.00 | 73.94 | 71.08 | 71.57 | 71.57 | -3.15% | 2,981,200 |
| Mar 3, 2026 | 76.80 | 78.80 | 73.80 | 73.90 | 73.90 | -3.36% | 3,424,243 |
| Mar 2, 2026 | 75.54 | 78.52 | 75.54 | 76.47 | 76.47 | -2.66% | 3,026,315 |
| Feb 27, 2026 | 77.78 | 79.42 | 77.10 | 78.56 | 78.56 | -2.23% | 3,229,100 |
| Feb 26, 2026 | 76.80 | 83.95 | 75.51 | 80.35 | 80.35 | 4.64% | 5,065,043 |
| Feb 25, 2026 | 79.26 | 79.83 | 76.22 | 76.79 | 76.79 | -3.53% | 3,922,543 |
| Feb 24, 2026 | 82.00 | 82.75 | 76.85 | 79.60 | 79.60 | -3.98% | 5,885,000 |
| Feb 13, 2026 | 75.48 | 83.45 | 73.48 | 82.90 | 82.90 | 7.63% | 10,460,270 |
| Feb 12, 2026 | 71.24 | 77.02 | 71.17 | 77.02 | 77.02 | 10.00% | 5,872,096 |
| Feb 11, 2026 | 72.00 | 72.62 | 69.91 | 70.02 | 70.02 | -2.33% | 1,941,400 |
| Feb 10, 2026 | 71.63 | 72.57 | 69.96 | 71.69 | 71.69 | 0.08% | 3,211,100 |
| Feb 9, 2026 | 70.95 | 72.50 | 69.40 | 71.63 | 71.63 | 2.96% | 4,678,193 |
| Feb 6, 2026 | 69.10 | 71.16 | 67.86 | 69.57 | 69.57 | -0.23% | 3,386,900 |
| Feb 5, 2026 | 71.50 | 72.62 | 68.50 | 69.73 | 69.73 | -4.31% | 3,860,700 |
| Feb 4, 2026 | 72.50 | 73.42 | 71.58 | 72.87 | 72.87 | -0.56% | 3,042,600 |
| Feb 3, 2026 | 73.65 | 74.00 | 71.00 | 73.28 | 73.28 | - | 5,587,400 |
| Feb 2, 2026 | 74.33 | 77.79 | 72.80 | 73.28 | 73.28 | -3.67% | 5,043,800 |
| Jan 30, 2026 | 71.91 | 79.85 | 71.90 | 76.07 | 76.07 | -4.77% | 12,241,315 |
| Jan 29, 2026 | 88.60 | 90.29 | 79.88 | 79.88 | 79.88 | -10.00% | 3,758,719 |
| Jan 28, 2026 | 89.00 | 89.88 | 85.62 | 88.76 | 88.76 | -1.38% | 4,861,296 |
| Jan 27, 2026 | 90.91 | 91.49 | 86.00 | 90.00 | 90.00 | 0.10% | 5,788,500 |
| Jan 26, 2026 | 91.35 | 93.66 | 86.12 | 89.91 | 89.91 | 0.12% | 5,897,300 |
| Jan 23, 2026 | 97.06 | 97.08 | 89.00 | 89.80 | 89.80 | -7.48% | 6,575,500 |
| Jan 22, 2026 | 90.18 | 99.01 | 88.98 | 97.06 | 97.06 | 6.96% | 5,597,198 |
| Jan 21, 2026 | 82.25 | 90.74 | 81.51 | 90.74 | 90.74 | 10.00% | 2,761,602 |
| Jan 20, 2026 | 81.90 | 84.48 | 79.90 | 82.49 | 82.49 | 0.38% | 4,899,111 |
| Jan 19, 2026 | 78.74 | 84.98 | 77.60 | 82.18 | 82.18 | 4.49% | 6,926,102 |
| Jan 16, 2026 | 73.92 | 81.29 | 72.32 | 78.65 | 78.65 | 6.43% | 7,225,608 |
| Jan 15, 2026 | 72.00 | 74.92 | 70.85 | 73.90 | 73.90 | 1.18% | 4,958,996 |
| Jan 14, 2026 | 68.34 | 74.47 | 68.34 | 73.04 | 73.04 | 4.49% | 8,274,600 |
| Jan 13, 2026 | 71.17 | 73.51 | 69.00 | 69.90 | 69.90 | 4.59% | 12,583,100 |
| Jan 12, 2026 | 61.99 | 66.83 | 61.99 | 66.83 | 66.83 | 10.01% | 2,138,500 |
| Jan 9, 2026 | 58.80 | 62.02 | 57.46 | 60.75 | 60.75 | 5.73% | 7,348,800 |
| Jan 8, 2026 | 58.15 | 58.40 | 56.60 | 57.46 | 57.46 | -2.00% | 5,001,129 |
| Jan 7, 2026 | 56.60 | 60.50 | 54.00 | 58.63 | 58.63 | 2.93% | 8,512,729 |
| Jan 6, 2026 | 57.00 | 57.49 | 55.04 | 56.96 | 56.96 | 0.71% | 4,861,000 |
| Jan 5, 2026 | 56.74 | 57.75 | 55.00 | 56.56 | 56.56 | 2.00% | 5,546,500 |
| Dec 31, 2025 | 59.47 | 59.69 | 54.56 | 55.45 | 55.45 | -6.78% | 7,759,600 |
| Dec 30, 2025 | 58.57 | 61.72 | 57.43 | 59.48 | 59.48 | 2.43% | 7,362,100 |
| Dec 29, 2025 | 59.09 | 60.04 | 57.30 | 58.07 | 58.07 | -2.34% | 4,823,500 |
| Dec 26, 2025 | 59.96 | 61.35 | 58.57 | 59.46 | 59.46 | -0.90% | 6,155,860 |
| Dec 25, 2025 | 63.30 | 63.30 | 59.14 | 60.00 | 60.00 | -2.71% | 10,103,560 |
| Dec 24, 2025 | 56.57 | 61.67 | 56.38 | 61.67 | 61.67 | 10.01% | 5,425,900 |
| Dec 23, 2025 | 55.09 | 58.00 | 54.86 | 56.06 | 56.06 | 1.58% | 7,111,082 |
| Dec 22, 2025 | 55.70 | 56.50 | 53.50 | 55.19 | 55.19 | -0.84% | 5,946,800 |
| Dec 19, 2025 | 54.76 | 57.10 | 54.33 | 55.66 | 55.66 | 1.14% | 7,686,100 |
| Dec 18, 2025 | 53.35 | 57.41 | 52.48 | 55.03 | 55.03 | 3.52% | 10,977,082 |
| Dec 17, 2025 | 48.34 | 53.16 | 48.21 | 53.16 | 53.16 | 9.99% | 8,724,500 |
| Dec 16, 2025 | 47.16 | 49.92 | 46.51 | 48.33 | 48.33 | 3.53% | 6,718,700 |
| Dec 15, 2025 | 45.83 | 47.66 | 45.08 | 46.68 | 46.68 | 1.35% | 4,742,400 |
| Dec 12, 2025 | 46.72 | 47.12 | 45.64 | 46.06 | 46.06 | -1.90% | 4,253,100 |
| Dec 11, 2025 | 49.38 | 49.50 | 46.91 | 46.95 | 46.95 | -4.92% | 5,202,500 |
| Dec 10, 2025 | 49.30 | 50.15 | 48.50 | 49.38 | 49.38 | -1.24% | 8,675,000 |
| Dec 9, 2025 | 45.00 | 50.00 | 45.00 | 50.00 | 50.00 | 10.01% | 12,840,600 |
| Dec 8, 2025 | 42.31 | 46.02 | 41.69 | 45.45 | 45.45 | 8.63% | 6,397,600 |
| Dec 5, 2025 | 42.17 | 42.17 | 41.23 | 41.84 | 41.84 | -0.78% | 2,487,000 |
| Dec 4, 2025 | 42.29 | 42.49 | 40.95 | 42.17 | 42.17 | -0.28% | 3,069,601 |
| Dec 3, 2025 | 43.50 | 43.94 | 41.80 | 42.29 | 42.29 | -2.94% | 2,847,200 |
| Dec 2, 2025 | 44.51 | 44.91 | 43.03 | 43.57 | 43.57 | -2.98% | 2,253,200 |
| Dec 1, 2025 | 45.99 | 47.85 | 44.71 | 44.91 | 44.91 | -1.10% | 3,310,500 |
| Nov 28, 2025 | 43.98 | 45.60 | 43.98 | 45.41 | 45.41 | 2.23% | 2,002,900 |
| Nov 27, 2025 | 44.10 | 46.58 | 44.09 | 44.42 | 44.42 | 0.75% | 3,182,500 |
| Nov 26, 2025 | 43.56 | 44.87 | 42.31 | 44.09 | 44.09 | -0.14% | 3,040,700 |
| Nov 25, 2025 | 43.37 | 46.20 | 43.01 | 44.15 | 44.15 | 1.82% | 3,822,300 |
| Nov 24, 2025 | 43.31 | 44.20 | 42.08 | 43.36 | 43.36 | 0.63% | 2,899,900 |
| Nov 21, 2025 | 45.51 | 45.54 | 43.09 | 43.09 | 43.09 | -6.49% | 2,883,400 |
| Nov 20, 2025 | 46.49 | 48.99 | 45.89 | 46.08 | 46.08 | -0.19% | 2,349,400 |
| Nov 19, 2025 | 46.33 | 46.84 | 45.51 | 46.17 | 46.17 | -0.71% | 2,257,900 |
| Nov 18, 2025 | 46.12 | 47.47 | 45.90 | 46.50 | 46.50 | 0.26% | 2,255,300 |
| Nov 17, 2025 | 47.77 | 48.89 | 46.26 | 46.38 | 46.38 | -3.31% | 4,070,700 |
| Nov 14, 2025 | 48.05 | 49.67 | 47.20 | 47.97 | 47.97 | -3.56% | 3,660,200 |
| Nov 13, 2025 | 47.83 | 50.93 | 47.65 | 49.74 | 49.74 | 5.83% | 7,272,500 |
| Nov 12, 2025 | 46.60 | 47.20 | 45.80 | 47.00 | 47.00 | 0.36% | 1,877,100 |
| Nov 11, 2025 | 48.50 | 48.50 | 46.28 | 46.83 | 46.83 | -2.13% | 3,070,300 |
| Nov 10, 2025 | 48.32 | 50.48 | 47.43 | 47.85 | 47.85 | -0.73% | 3,849,600 |
| Nov 7, 2025 | 49.29 | 49.97 | 47.79 | 48.20 | 48.20 | -3.95% | 4,073,000 |
| Nov 6, 2025 | 49.11 | 50.70 | 48.36 | 50.18 | 50.18 | 2.18% | 4,299,629 |
| Nov 5, 2025 | 48.05 | 49.51 | 47.96 | 49.11 | 49.11 | -0.12% | 2,715,700 |
| Nov 4, 2025 | 50.40 | 50.65 | 48.70 | 49.17 | 49.17 | -2.30% | 3,176,300 |
| Nov 3, 2025 | 51.50 | 51.90 | 49.74 | 50.33 | 50.33 | -1.49% | 3,427,200 |
| Oct 31, 2025 | 53.53 | 54.47 | 50.68 | 51.09 | 51.09 | -7.01% | 5,818,778 |
| Oct 30, 2025 | 56.97 | 57.94 | 53.77 | 54.94 | 54.94 | -4.44% | 5,957,900 |
| Oct 29, 2025 | 55.40 | 60.00 | 55.01 | 57.49 | 57.49 | 3.87% | 8,427,683 |
| Oct 28, 2025 | 54.40 | 58.58 | 53.50 | 55.35 | 55.35 | 1.30% | 7,913,400 |
| Oct 27, 2025 | 51.73 | 55.55 | 51.56 | 54.64 | 54.64 | 5.30% | 7,239,700 |
| Oct 24, 2025 | 50.80 | 52.84 | 50.40 | 51.89 | 51.89 | 3.08% | 5,747,800 |
| Oct 23, 2025 | 49.33 | 51.00 | 48.60 | 50.34 | 50.34 | 1.29% | 3,713,900 |
| Oct 22, 2025 | 52.00 | 52.00 | 49.00 | 49.70 | 49.70 | -2.83% | 5,202,072 |
| Oct 21, 2025 | 48.28 | 51.91 | 47.80 | 51.15 | 51.15 | 7.64% | 8,636,008 |
| Oct 20, 2025 | 45.31 | 48.61 | 44.49 | 47.52 | 47.52 | 7.49% | 6,255,100 |
| Oct 17, 2025 | 47.68 | 47.88 | 44.00 | 44.21 | 44.21 | -6.24% | 5,449,026 |
| Oct 16, 2025 | 50.42 | 50.78 | 46.92 | 47.15 | 47.15 | -6.08% | 6,159,400 |
| Oct 15, 2025 | 48.85 | 50.20 | 47.80 | 50.20 | 50.20 | 2.22% | 3,349,400 |
| Oct 14, 2025 | 50.94 | 52.11 | 48.50 | 49.11 | 49.11 | -2.79% | 4,662,400 |
| Oct 13, 2025 | 47.34 | 50.68 | 46.92 | 50.52 | 50.52 | -0.36% | 6,431,300 |
| Oct 10, 2025 | 51.99 | 53.20 | 50.43 | 50.70 | 50.70 | -3.43% | 6,636,362 |
| Oct 9, 2025 | 53.70 | 55.00 | 51.65 | 52.50 | 52.50 | -1.00% | 10,095,010 |