Suzhou Hesheng Special Material Co., Ltd. (SHE:002290)
China
· Delayed Price · Currency is CNY 61.10
-3.12 (-4.86%)
Mar 9, 2026, 3:04 PM CST
SHE:002290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.70 | 64.00 | 58.28 | 61.10 | 61.10 | -4.86% | 9,278,700 |
| Mar 6, 2026 | 63.91 | 65.18 | 63.36 | 64.22 | 64.22 | 0.50% | 2,481,901 |
| Mar 5, 2026 | 64.01 | 65.50 | 63.00 | 63.90 | 63.90 | 1.43% | 3,682,600 |
| Mar 4, 2026 | 61.44 | 64.00 | 61.42 | 63.00 | 63.00 | 1.12% | 3,395,100 |
| Mar 3, 2026 | 63.99 | 66.18 | 62.26 | 62.30 | 62.30 | -2.31% | 5,656,227 |
| Mar 2, 2026 | 61.50 | 64.28 | 61.39 | 63.77 | 63.77 | -0.14% | 5,718,873 |
| Feb 27, 2026 | 65.43 | 65.44 | 63.69 | 63.86 | 63.86 | -2.84% | 5,131,800 |
| Feb 26, 2026 | 65.00 | 66.87 | 64.26 | 65.73 | 65.73 | 1.12% | 4,019,699 |
| Feb 25, 2026 | 64.80 | 65.86 | 63.50 | 65.00 | 65.00 | 1.34% | 4,756,050 |
| Feb 24, 2026 | 61.24 | 65.00 | 61.24 | 64.14 | 64.14 | 5.15% | 6,434,301 |
| Feb 13, 2026 | 61.00 | 61.70 | 59.80 | 61.00 | 61.00 | -0.51% | 4,872,064 |
| Feb 12, 2026 | 57.86 | 62.59 | 57.54 | 61.31 | 61.31 | 5.38% | 11,010,170 |
| Feb 11, 2026 | 58.00 | 59.40 | 57.03 | 58.18 | 58.18 | 0.69% | 4,403,400 |
| Feb 10, 2026 | 59.54 | 59.56 | 56.82 | 57.78 | 57.78 | -2.25% | 3,877,800 |
| Feb 9, 2026 | 58.00 | 59.70 | 57.12 | 59.11 | 59.11 | 3.56% | 5,105,310 |
| Feb 6, 2026 | 57.60 | 57.80 | 56.31 | 57.08 | 57.08 | -1.89% | 3,141,900 |
| Feb 5, 2026 | 56.72 | 58.97 | 56.72 | 58.18 | 58.18 | 1.59% | 5,087,300 |
| Feb 4, 2026 | 58.16 | 58.89 | 56.89 | 57.27 | 57.27 | -2.59% | 3,245,276 |
| Feb 3, 2026 | 57.38 | 59.36 | 56.67 | 58.79 | 58.79 | 3.14% | 5,772,901 |
| Feb 2, 2026 | 60.63 | 60.63 | 55.21 | 57.00 | 57.00 | -5.99% | 9,857,287 |
| Jan 30, 2026 | 58.00 | 61.50 | 57.19 | 60.63 | 60.63 | 4.95% | 9,050,663 |
| Jan 29, 2026 | 58.71 | 60.18 | 57.57 | 57.77 | 57.77 | -1.82% | 5,448,217 |
| Jan 28, 2026 | 60.16 | 60.40 | 57.76 | 58.84 | 58.84 | -1.08% | 5,113,200 |
| Jan 27, 2026 | 58.24 | 59.50 | 57.30 | 59.48 | 59.48 | 1.83% | 6,190,000 |
| Jan 26, 2026 | 59.60 | 60.75 | 57.89 | 58.41 | 58.41 | -2.00% | 7,468,707 |
| Jan 23, 2026 | 62.65 | 63.65 | 58.44 | 59.60 | 59.60 | -7.06% | 17,031,310 |
| Jan 22, 2026 | 67.09 | 68.62 | 63.00 | 64.13 | 64.13 | 0.17% | 19,099,690 |
| Jan 21, 2026 | 58.20 | 64.02 | 58.20 | 64.02 | 64.02 | 10.00% | 11,332,610 |
| Jan 20, 2026 | 56.76 | 58.75 | 55.56 | 58.20 | 58.20 | 2.56% | 8,040,200 |
| Jan 19, 2026 | 56.50 | 59.20 | 55.01 | 56.75 | 56.75 | 0.27% | 8,543,089 |
| Jan 16, 2026 | 60.29 | 61.58 | 56.21 | 56.60 | 56.60 | -4.25% | 12,846,780 |
| Jan 15, 2026 | 59.86 | 60.95 | 57.39 | 59.11 | 59.11 | -0.10% | 8,398,800 |
| Jan 14, 2026 | 53.60 | 59.17 | 53.28 | 59.17 | 59.17 | 10.00% | 12,167,830 |
| Jan 13, 2026 | 53.96 | 54.60 | 52.58 | 53.79 | 53.79 | 0.98% | 5,529,200 |
| Jan 12, 2026 | 51.26 | 55.00 | 50.50 | 53.27 | 53.27 | 3.88% | 8,968,142 |
| Jan 9, 2026 | 50.34 | 51.65 | 50.00 | 51.28 | 51.28 | 1.87% | 4,767,380 |
| Jan 8, 2026 | 49.48 | 51.08 | 49.20 | 50.34 | 50.34 | 1.08% | 5,063,900 |
| Jan 7, 2026 | 49.64 | 50.82 | 49.02 | 49.80 | 49.80 | 0.32% | 5,828,502 |
| Jan 6, 2026 | 49.88 | 50.21 | 48.50 | 49.64 | 49.64 | 0.51% | 6,391,940 |
| Jan 5, 2026 | 45.95 | 49.80 | 45.70 | 49.39 | 49.39 | 8.07% | 9,894,923 |
| Dec 31, 2025 | 44.99 | 46.43 | 44.93 | 45.70 | 45.70 | 0.59% | 5,344,593 |
| Dec 30, 2025 | 45.02 | 45.94 | 44.62 | 45.43 | 45.43 | 0.29% | 5,691,679 |
| Dec 29, 2025 | 42.50 | 46.12 | 41.90 | 45.30 | 45.30 | 6.29% | 11,464,090 |
| Dec 26, 2025 | 42.70 | 43.20 | 42.50 | 42.62 | 42.62 | -0.68% | 2,971,600 |
| Dec 25, 2025 | 42.28 | 43.11 | 42.00 | 42.91 | 42.91 | 1.49% | 3,588,900 |
| Dec 24, 2025 | 41.68 | 42.88 | 41.39 | 42.28 | 42.28 | 1.44% | 4,095,343 |
| Dec 23, 2025 | 40.66 | 41.70 | 40.66 | 41.68 | 41.68 | 1.81% | 3,259,138 |
| Dec 22, 2025 | 40.29 | 41.80 | 39.88 | 40.94 | 40.94 | 1.74% | 4,268,677 |
| Dec 19, 2025 | 41.29 | 41.69 | 39.66 | 40.24 | 40.24 | -1.54% | 6,188,738 |
| Dec 18, 2025 | 41.64 | 41.64 | 40.66 | 40.87 | 40.87 | -1.90% | 2,952,400 |
| Dec 17, 2025 | 40.77 | 42.00 | 40.14 | 41.66 | 41.66 | 2.03% | 3,495,300 |
| Dec 16, 2025 | 40.90 | 42.37 | 40.00 | 40.83 | 40.83 | -0.34% | 4,995,400 |
| Dec 15, 2025 | 41.90 | 41.90 | 40.60 | 40.97 | 40.97 | -2.34% | 4,262,201 |
| Dec 12, 2025 | 42.76 | 42.85 | 41.84 | 41.95 | 41.95 | -1.92% | 3,983,300 |
| Dec 11, 2025 | 44.23 | 44.42 | 42.60 | 42.77 | 42.77 | -3.24% | 6,326,500 |
| Dec 10, 2025 | 42.00 | 44.44 | 41.90 | 44.20 | 44.20 | 5.11% | 8,232,400 |
| Dec 9, 2025 | 42.17 | 42.50 | 41.75 | 42.05 | 42.05 | -0.43% | 3,811,600 |
| Dec 8, 2025 | 42.80 | 43.27 | 42.00 | 42.23 | 42.23 | -1.42% | 4,602,757 |
| Dec 5, 2025 | 43.01 | 43.49 | 42.22 | 42.84 | 42.84 | -0.67% | 5,273,000 |
| Dec 4, 2025 | 43.80 | 45.12 | 43.00 | 43.13 | 43.13 | -0.85% | 6,900,810 |
| Dec 3, 2025 | 42.51 | 44.42 | 42.51 | 43.50 | 43.50 | 2.30% | 8,123,216 |
| Dec 2, 2025 | 42.40 | 42.91 | 41.98 | 42.52 | 42.52 | 0.28% | 5,828,813 |
| Dec 1, 2025 | 39.42 | 43.11 | 39.35 | 42.40 | 42.40 | 7.97% | 15,499,200 |
| Nov 28, 2025 | 37.78 | 39.80 | 37.68 | 39.27 | 39.27 | 3.94% | 7,316,143 |
| Nov 27, 2025 | 37.85 | 38.39 | 37.50 | 37.78 | 37.78 | -0.97% | 3,653,700 |
| Nov 26, 2025 | 38.66 | 38.86 | 38.00 | 38.15 | 38.15 | -1.83% | 4,502,300 |
| Nov 25, 2025 | 39.88 | 39.99 | 38.72 | 38.86 | 38.86 | -2.85% | 8,408,542 |
| Nov 24, 2025 | 42.70 | 42.70 | 38.77 | 40.00 | 40.00 | 3.04% | 18,112,230 |
| Nov 21, 2025 | 37.70 | 39.49 | 37.18 | 38.82 | 38.82 | 2.18% | 12,079,400 |
| Nov 20, 2025 | 37.50 | 38.03 | 36.70 | 37.99 | 37.99 | 1.44% | 5,633,401 |
| Nov 19, 2025 | 37.89 | 38.50 | 37.41 | 37.45 | 37.45 | -1.14% | 5,021,100 |
| Nov 18, 2025 | 38.09 | 38.29 | 37.61 | 37.88 | 37.88 | -0.94% | 2,759,300 |
| Nov 17, 2025 | 38.05 | 38.38 | 37.40 | 38.24 | 38.24 | 0.58% | 4,158,700 |
| Nov 14, 2025 | 38.10 | 38.20 | 37.63 | 38.02 | 38.02 | -0.45% | 4,244,700 |
| Nov 13, 2025 | 38.21 | 38.49 | 37.90 | 38.19 | 38.19 | -0.26% | 3,871,100 |
| Nov 12, 2025 | 38.93 | 39.60 | 38.03 | 38.29 | 38.29 | -1.62% | 7,409,658 |
| Nov 11, 2025 | 38.33 | 39.70 | 37.80 | 38.92 | 38.92 | 2.15% | 10,201,800 |
| Nov 10, 2025 | 39.32 | 39.32 | 38.00 | 38.10 | 38.10 | -2.88% | 6,778,800 |
| Nov 7, 2025 | 39.50 | 39.78 | 38.86 | 39.23 | 39.23 | -0.25% | 4,693,202 |
| Nov 6, 2025 | 39.20 | 39.38 | 38.60 | 39.33 | 39.33 | 0.20% | 4,259,164 |
| Nov 5, 2025 | 39.01 | 39.65 | 38.82 | 39.25 | 39.25 | -0.43% | 2,638,800 |
| Nov 4, 2025 | 39.48 | 39.70 | 38.58 | 39.42 | 39.42 | -0.10% | 4,058,532 |
| Nov 3, 2025 | 39.37 | 39.82 | 38.45 | 39.46 | 39.46 | -0.28% | 6,099,301 |
| Oct 31, 2025 | 39.04 | 40.50 | 39.04 | 39.57 | 39.57 | 1.41% | 5,736,040 |
| Oct 30, 2025 | 40.00 | 40.08 | 38.88 | 39.02 | 39.02 | -2.64% | 7,009,200 |
| Oct 29, 2025 | 40.54 | 41.15 | 39.71 | 40.08 | 40.08 | -1.33% | 7,519,544 |
| Oct 28, 2025 | 40.95 | 41.47 | 40.28 | 40.62 | 40.62 | -0.85% | 6,774,500 |
| Oct 27, 2025 | 42.17 | 42.30 | 40.29 | 40.97 | 40.97 | -2.50% | 8,265,640 |
| Oct 24, 2025 | 42.92 | 42.93 | 40.93 | 42.02 | 42.02 | -2.28% | 11,449,540 |
| Oct 23, 2025 | 39.03 | 43.00 | 38.51 | 43.00 | 43.00 | 10.00% | 15,668,270 |
| Oct 22, 2025 | 39.55 | 40.08 | 38.32 | 39.09 | 39.09 | -0.94% | 7,971,762 |
| Oct 21, 2025 | 38.77 | 39.50 | 38.31 | 39.46 | 39.46 | 1.99% | 4,437,300 |
| Oct 20, 2025 | 38.62 | 39.16 | 38.00 | 38.69 | 38.69 | 1.55% | 4,498,450 |
| Oct 17, 2025 | 39.20 | 39.32 | 37.89 | 38.10 | 38.10 | -2.63% | 5,839,900 |
| Oct 16, 2025 | 40.59 | 41.00 | 38.92 | 39.13 | 39.13 | -2.49% | 6,542,300 |
| Oct 15, 2025 | 39.06 | 41.00 | 38.67 | 40.13 | 40.13 | 5.22% | 8,539,300 |
| Oct 14, 2025 | 41.78 | 42.43 | 37.68 | 38.14 | 38.14 | -8.71% | 15,000,400 |
| Oct 13, 2025 | 37.61 | 42.96 | 37.61 | 41.78 | 41.78 | 5.48% | 10,576,160 |
| Oct 10, 2025 | 41.50 | 41.50 | 39.34 | 39.61 | 39.61 | -4.67% | 9,422,305 |
| Oct 9, 2025 | 40.88 | 41.68 | 39.71 | 41.55 | 41.55 | 1.64% | 8,360,107 |