Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd. (SHA:603090)
China
· Delayed Price · Currency is CNY 66.90
-1.48 (-2.16%)
Apr 29, 2026, 3:00 PM CST
SHA:603090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.63 | 70.68 | 66.70 | 66.90 | 66.90 | -2.16% | 5,160,300 |
| Apr 28, 2026 | 70.00 | 71.88 | 67.63 | 68.38 | 68.38 | -3.31% | 6,428,180 |
| Apr 27, 2026 | 65.60 | 72.26 | 64.20 | 70.72 | 70.72 | 7.15% | 7,791,200 |
| Apr 24, 2026 | 68.85 | 68.85 | 64.90 | 66.00 | 66.00 | -4.14% | 5,104,200 |
| Apr 23, 2026 | 69.81 | 71.65 | 67.03 | 68.85 | 68.85 | -1.38% | 5,443,800 |
| Apr 22, 2026 | 70.50 | 71.53 | 68.09 | 69.81 | 69.81 | -1.47% | 5,808,700 |
| Apr 21, 2026 | 70.09 | 71.90 | 68.78 | 70.85 | 70.85 | -2.75% | 4,443,600 |
| Apr 20, 2026 | 74.98 | 76.30 | 72.16 | 72.85 | 72.85 | -1.89% | 6,235,832 |
| Apr 17, 2026 | 69.99 | 75.91 | 69.64 | 74.25 | 74.25 | 6.09% | 7,489,284 |
| Apr 16, 2026 | 68.08 | 70.29 | 66.71 | 69.99 | 69.99 | 3.86% | 5,045,364 |
| Apr 15, 2026 | 72.20 | 72.20 | 66.90 | 67.39 | 67.39 | -5.66% | 6,504,268 |
| Apr 14, 2026 | 73.00 | 73.00 | 69.93 | 71.43 | 71.43 | -0.97% | 5,719,420 |
| Apr 13, 2026 | 67.00 | 73.47 | 66.90 | 72.13 | 72.13 | 5.27% | 8,041,815 |
| Apr 10, 2026 | 68.38 | 70.31 | 65.66 | 68.52 | 68.52 | 0.20% | 7,689,401 |
| Apr 9, 2026 | 65.00 | 68.56 | 64.58 | 68.38 | 68.38 | 4.14% | 8,165,412 |
| Apr 8, 2026 | 66.06 | 66.39 | 64.45 | 65.66 | 65.66 | 2.87% | 7,274,200 |
| Apr 7, 2026 | 58.65 | 63.83 | 58.09 | 63.83 | 63.83 | 9.99% | 4,535,300 |
| Apr 3, 2026 | 59.05 | 60.00 | 57.95 | 58.03 | 58.03 | -1.84% | 2,166,700 |
| Apr 2, 2026 | 61.50 | 61.50 | 58.68 | 59.12 | 59.12 | -4.18% | 2,817,900 |
| Apr 1, 2026 | 61.56 | 63.00 | 61.30 | 61.70 | 61.70 | 2.30% | 2,664,700 |
| Mar 31, 2026 | 64.00 | 64.00 | 60.01 | 60.31 | 60.31 | -5.32% | 3,400,405 |
| Mar 30, 2026 | 64.50 | 64.99 | 61.85 | 63.70 | 63.70 | -2.66% | 7,879,600 |
| Mar 27, 2026 | 58.00 | 65.44 | 57.88 | 65.44 | 65.44 | 10.00% | 6,138,498 |
| Mar 26, 2026 | 60.10 | 61.66 | 59.05 | 59.49 | 59.49 | -0.97% | 2,802,326 |
| Mar 25, 2026 | 59.80 | 61.18 | 59.20 | 60.07 | 60.07 | 1.78% | 2,081,200 |
| Mar 24, 2026 | 58.58 | 59.24 | 57.03 | 59.02 | 59.02 | 3.31% | 2,717,000 |
| Mar 23, 2026 | 60.00 | 61.08 | 56.59 | 57.13 | 57.13 | -6.53% | 3,091,600 |
| Mar 20, 2026 | 61.58 | 63.20 | 61.03 | 61.12 | 61.12 | -1.89% | 1,745,400 |
| Mar 19, 2026 | 62.58 | 63.65 | 61.92 | 62.30 | 62.30 | -3.53% | 1,866,215 |
| Mar 18, 2026 | 62.98 | 64.70 | 61.90 | 64.58 | 64.58 | 3.33% | 2,747,105 |
| Mar 17, 2026 | 66.38 | 66.38 | 62.28 | 62.50 | 62.50 | -4.99% | 3,084,400 |
| Mar 16, 2026 | 67.26 | 67.87 | 64.00 | 65.78 | 65.78 | -2.49% | 2,818,800 |
| Mar 13, 2026 | 68.00 | 70.85 | 67.20 | 67.46 | 67.46 | -1.95% | 2,437,600 |
| Mar 12, 2026 | 70.55 | 71.40 | 68.12 | 68.80 | 68.80 | -2.76% | 1,948,300 |
| Mar 11, 2026 | 73.10 | 74.66 | 70.20 | 70.75 | 70.75 | -3.21% | 3,400,800 |
| Mar 10, 2026 | 71.50 | 73.80 | 70.71 | 73.10 | 73.10 | 4.67% | 3,214,600 |
| 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 |