Suzhou Hesheng Special Material Co., Ltd. (SHE:002290)
China
· Delayed Price · Currency is CNY 75.52
-3.74 (-4.72%)
Apr 29, 2026, 10:15 AM CST
SHE:002290 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.00 | 87.00 | 79.26 | 79.26 | 79.26 | -10.00% | 20,189,080 |
| Apr 27, 2026 | 86.19 | 89.20 | 82.00 | 88.07 | 88.07 | 8.26% | 34,314,828 |
| Apr 24, 2026 | 81.35 | 81.35 | 79.00 | 81.35 | 81.35 | 10.01% | 22,814,848 |
| Apr 23, 2026 | 72.31 | 77.41 | 72.22 | 73.95 | 73.95 | 3.69% | 11,441,088 |
| Apr 22, 2026 | 71.10 | 72.86 | 70.80 | 71.32 | 71.32 | 0.21% | 4,822,586 |
| Apr 21, 2026 | 73.40 | 73.89 | 70.70 | 71.17 | 71.17 | -4.28% | 6,208,511 |
| Apr 20, 2026 | 74.27 | 74.99 | 71.55 | 74.35 | 74.35 | -0.20% | 10,005,717 |
| Apr 17, 2026 | 71.60 | 75.00 | 70.31 | 74.50 | 74.50 | 5.63% | 12,537,763 |
| Apr 16, 2026 | 71.01 | 72.64 | 69.83 | 70.53 | 70.53 | -2.22% | 9,113,720 |
| Apr 15, 2026 | 69.83 | 73.99 | 69.20 | 72.13 | 72.13 | 3.29% | 9,633,047 |
| Apr 14, 2026 | 71.00 | 72.96 | 69.51 | 69.83 | 69.83 | -2.46% | 8,656,926 |
| Apr 13, 2026 | 66.16 | 73.99 | 65.80 | 71.59 | 71.59 | 5.62% | 11,875,770 |
| Apr 10, 2026 | 67.02 | 69.49 | 66.83 | 67.78 | 67.78 | 1.54% | 6,589,944 |
| Apr 9, 2026 | 63.50 | 67.48 | 62.79 | 66.75 | 66.75 | 4.31% | 8,056,163 |
| Apr 8, 2026 | 61.71 | 64.75 | 61.71 | 63.99 | 63.99 | 6.74% | 6,838,700 |
| Apr 7, 2026 | 61.61 | 61.61 | 59.60 | 59.95 | 59.95 | -0.93% | 2,463,001 |
| Apr 3, 2026 | 63.23 | 63.23 | 60.50 | 60.51 | 60.51 | -3.45% | 3,261,941 |
| Apr 2, 2026 | 62.86 | 63.47 | 62.06 | 62.67 | 62.67 | -0.32% | 3,284,721 |
| Apr 1, 2026 | 61.02 | 62.88 | 61.02 | 62.87 | 62.87 | 3.87% | 5,007,580 |
| Mar 31, 2026 | 60.65 | 61.86 | 60.00 | 60.53 | 60.53 | -0.20% | 2,989,701 |
| Mar 30, 2026 | 59.52 | 61.80 | 59.04 | 60.65 | 60.65 | 0.36% | 3,652,181 |
| Mar 27, 2026 | 59.26 | 61.50 | 57.80 | 60.43 | 60.43 | -0.69% | 3,436,420 |
| Mar 26, 2026 | 61.70 | 63.38 | 60.00 | 60.85 | 60.85 | -0.25% | 4,518,900 |
| Mar 25, 2026 | 58.79 | 61.77 | 58.61 | 61.00 | 61.00 | 5.88% | 5,710,300 |
| Mar 24, 2026 | 56.35 | 57.63 | 55.10 | 57.61 | 57.61 | 5.05% | 5,217,611 |
| Mar 23, 2026 | 59.51 | 59.78 | 54.84 | 54.84 | 54.84 | -10.00% | 8,759,500 |
| Mar 20, 2026 | 61.18 | 62.86 | 60.88 | 60.93 | 60.93 | 0.05% | 4,383,200 |
| Mar 19, 2026 | 62.44 | 62.87 | 60.50 | 60.90 | 60.90 | -3.79% | 3,929,176 |
| Mar 18, 2026 | 63.12 | 63.50 | 61.50 | 63.30 | 63.30 | 1.07% | 3,450,981 |
| Mar 17, 2026 | 65.32 | 66.23 | 62.28 | 62.63 | 62.63 | -2.63% | 5,275,525 |
| Mar 16, 2026 | 63.10 | 65.88 | 63.02 | 64.32 | 64.32 | 1.61% | 5,177,300 |
| Mar 13, 2026 | 65.00 | 65.98 | 63.27 | 63.30 | 63.30 | -3.70% | 4,214,200 |
| Mar 12, 2026 | 67.00 | 67.40 | 64.56 | 65.73 | 65.73 | -1.95% | 6,187,000 |
| Mar 11, 2026 | 66.86 | 68.58 | 65.80 | 67.04 | 67.04 | -0.25% | 8,916,203 |
| Mar 10, 2026 | 61.33 | 67.21 | 61.33 | 67.21 | 67.21 | 10.00% | 8,067,661 |
| 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 |