Hangzhou Heshun Technology Co.,LTD. (SHE:301237)
China
· Delayed Price · Currency is CNY 69.45
-1.71 (-2.40%)
At close: Apr 29, 2026
SHE:301237 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.92 | 70.90 | 68.60 | 69.45 | 69.45 | -2.40% | 1,976,200 |
| Apr 28, 2026 | 65.63 | 71.70 | 64.32 | 71.16 | 71.16 | 8.29% | 4,323,422 |
| Apr 27, 2026 | 67.00 | 68.18 | 65.30 | 65.71 | 65.71 | -2.36% | 2,488,300 |
| Apr 24, 2026 | 71.04 | 73.18 | 64.98 | 67.30 | 67.30 | -6.36% | 6,342,345 |
| Apr 23, 2026 | 77.69 | 80.90 | 70.53 | 71.87 | 71.87 | 4.27% | 8,847,427 |
| Apr 22, 2026 | 67.33 | 69.34 | 66.41 | 68.93 | 68.93 | 2.10% | 1,991,156 |
| Apr 21, 2026 | 69.47 | 70.90 | 66.91 | 67.51 | 67.51 | -2.82% | 2,743,168 |
| Apr 20, 2026 | 68.31 | 70.32 | 66.13 | 69.47 | 69.47 | -2.39% | 5,018,777 |
| Apr 17, 2026 | 59.35 | 71.17 | 58.57 | 71.17 | 71.17 | 20.00% | 4,481,079 |
| Apr 16, 2026 | 59.98 | 59.98 | 58.28 | 59.31 | 59.31 | 1.25% | 834,353 |
| Apr 15, 2026 | 58.40 | 60.34 | 57.44 | 58.58 | 58.58 | 0.83% | 1,049,090 |
| Apr 14, 2026 | 57.95 | 59.18 | 57.10 | 58.10 | 58.10 | 1.27% | 904,190 |
| Apr 13, 2026 | 56.44 | 58.31 | 55.03 | 57.37 | 57.37 | 1.47% | 1,213,550 |
| Apr 10, 2026 | 54.52 | 58.02 | 54.52 | 56.54 | 56.54 | 3.80% | 1,255,679 |
| Apr 9, 2026 | 55.48 | 55.53 | 53.80 | 54.47 | 54.47 | -2.01% | 721,523 |
| Apr 8, 2026 | 53.54 | 56.41 | 52.51 | 55.59 | 55.59 | 6.94% | 1,161,248 |
| Apr 7, 2026 | 51.98 | 52.65 | 51.33 | 51.98 | 51.98 | 0.35% | 592,700 |
| Apr 3, 2026 | 51.91 | 52.61 | 50.68 | 51.80 | 51.80 | 0.27% | 603,708 |
| Apr 2, 2026 | 52.95 | 52.95 | 51.21 | 51.66 | 51.66 | -1.99% | 666,300 |
| Apr 1, 2026 | 52.90 | 53.91 | 52.45 | 52.71 | 52.71 | 1.74% | 871,600 |
| Mar 31, 2026 | 55.79 | 55.79 | 51.81 | 51.81 | 51.81 | -4.99% | 1,202,774 |
| Mar 30, 2026 | 53.57 | 54.89 | 52.81 | 54.53 | 54.53 | 1.17% | 689,600 |
| Mar 27, 2026 | 53.24 | 54.50 | 52.16 | 53.90 | 53.90 | 1.01% | 653,900 |
| Mar 26, 2026 | 53.50 | 54.44 | 52.49 | 53.36 | 53.36 | 0.08% | 1,061,100 |
| Mar 25, 2026 | 52.76 | 54.52 | 52.76 | 53.32 | 53.32 | 1.56% | 658,000 |
| Mar 24, 2026 | 52.75 | 52.75 | 49.89 | 52.50 | 52.50 | 4.37% | 1,188,000 |
| Mar 23, 2026 | 54.68 | 56.00 | 49.90 | 50.30 | 50.30 | -10.13% | 1,691,336 |
| Mar 20, 2026 | 57.78 | 58.50 | 55.61 | 55.97 | 55.97 | -2.18% | 633,467 |
| Mar 19, 2026 | 56.46 | 58.89 | 56.20 | 57.22 | 57.22 | -1.60% | 1,096,200 |
| Mar 18, 2026 | 57.47 | 58.60 | 56.54 | 58.15 | 58.15 | 1.70% | 1,090,600 |
| Mar 17, 2026 | 62.11 | 62.11 | 57.05 | 57.18 | 57.18 | -6.11% | 1,391,600 |
| Mar 16, 2026 | 62.00 | 63.80 | 60.50 | 60.90 | 60.90 | 0.03% | 1,067,525 |
| Mar 13, 2026 | 63.90 | 64.36 | 60.79 | 60.88 | 60.88 | -4.99% | 1,345,300 |
| Mar 12, 2026 | 65.50 | 67.64 | 63.97 | 64.08 | 64.08 | -0.36% | 1,632,356 |
| Mar 11, 2026 | 65.01 | 65.80 | 63.50 | 64.31 | 64.31 | -1.20% | 900,400 |
| Mar 10, 2026 | 63.21 | 65.44 | 62.51 | 65.09 | 65.09 | 3.04% | 980,593 |
| Mar 9, 2026 | 63.89 | 63.89 | 59.90 | 63.17 | 63.17 | 0.29% | 1,026,100 |
| Mar 6, 2026 | 63.22 | 64.72 | 62.69 | 62.99 | 62.99 | -0.51% | 595,000 |
| Mar 5, 2026 | 61.60 | 64.60 | 61.18 | 63.31 | 63.31 | 3.92% | 1,253,693 |
| Mar 4, 2026 | 57.45 | 61.58 | 57.30 | 60.92 | 60.92 | 3.84% | 1,048,488 |
| Mar 3, 2026 | 61.34 | 62.25 | 58.54 | 58.67 | 58.67 | -3.96% | 1,025,900 |
| Mar 2, 2026 | 64.80 | 64.80 | 60.50 | 61.09 | 61.09 | -5.73% | 1,374,900 |
| Feb 27, 2026 | 63.86 | 64.94 | 63.10 | 64.80 | 64.80 | 1.36% | 859,700 |
| Feb 26, 2026 | 64.22 | 64.99 | 63.51 | 63.93 | 63.93 | -0.45% | 700,693 |
| Feb 25, 2026 | 65.23 | 65.90 | 63.30 | 64.22 | 64.22 | -1.06% | 1,096,100 |
| Feb 24, 2026 | 63.50 | 65.80 | 63.49 | 64.91 | 64.91 | 3.20% | 1,136,305 |
| Feb 13, 2026 | 63.29 | 64.20 | 62.80 | 62.90 | 62.90 | -1.10% | 569,500 |
| Feb 12, 2026 | 64.27 | 64.27 | 62.51 | 63.60 | 63.60 | -0.33% | 1,022,341 |
| Feb 11, 2026 | 61.50 | 64.80 | 61.50 | 63.81 | 63.81 | 3.25% | 1,065,518 |
| Feb 10, 2026 | 62.00 | 62.52 | 61.45 | 61.80 | 61.80 | -0.47% | 561,100 |
| Feb 9, 2026 | 62.11 | 62.89 | 61.17 | 62.09 | 62.09 | 0.75% | 654,023 |
| Feb 6, 2026 | 62.49 | 63.04 | 61.52 | 61.63 | 61.63 | -2.28% | 723,504 |
| Feb 5, 2026 | 63.59 | 64.18 | 61.41 | 63.07 | 63.07 | 1.63% | 906,852 |
| Feb 4, 2026 | 63.53 | 64.26 | 61.60 | 62.06 | 62.06 | -2.31% | 867,100 |
| Feb 3, 2026 | 61.89 | 64.42 | 61.89 | 63.53 | 63.53 | 2.68% | 990,323 |
| Feb 2, 2026 | 62.54 | 64.64 | 61.25 | 61.87 | 61.87 | -2.61% | 1,196,718 |
| Jan 30, 2026 | 62.57 | 64.43 | 61.16 | 63.53 | 63.53 | 1.37% | 1,044,920 |
| Jan 29, 2026 | 64.00 | 65.19 | 62.65 | 62.67 | 62.67 | -3.06% | 1,241,200 |
| Jan 28, 2026 | 67.70 | 67.70 | 63.75 | 64.65 | 64.65 | -4.48% | 1,596,694 |
| Jan 27, 2026 | 66.56 | 68.05 | 65.11 | 67.68 | 67.68 | 1.18% | 1,223,449 |
| Jan 26, 2026 | 72.18 | 72.19 | 65.63 | 66.89 | 66.89 | -7.33% | 2,465,700 |
| Jan 23, 2026 | 67.71 | 74.00 | 67.70 | 72.18 | 72.18 | 6.76% | 2,888,700 |
| Jan 22, 2026 | 67.35 | 67.70 | 65.60 | 67.61 | 67.61 | 1.05% | 1,725,746 |
| Jan 21, 2026 | 65.02 | 67.49 | 64.50 | 66.91 | 66.91 | 2.18% | 1,531,381 |
| Jan 20, 2026 | 67.51 | 67.87 | 64.82 | 65.48 | 65.48 | -2.44% | 2,288,890 |
| Jan 19, 2026 | 68.76 | 71.96 | 67.01 | 67.12 | 67.12 | -2.16% | 2,817,843 |
| Jan 16, 2026 | 72.58 | 72.75 | 66.68 | 68.60 | 68.60 | -5.54% | 4,220,100 |
| Jan 15, 2026 | 68.35 | 74.88 | 67.11 | 72.62 | 72.62 | 8.26% | 4,287,589 |
| Jan 14, 2026 | 64.98 | 68.99 | 63.20 | 67.08 | 67.08 | 6.31% | 3,931,730 |
| Jan 13, 2026 | 64.57 | 64.88 | 61.48 | 63.10 | 63.10 | -0.52% | 3,367,701 |
| Jan 12, 2026 | 58.80 | 65.00 | 58.80 | 63.43 | 63.43 | 9.68% | 4,911,348 |
| Jan 9, 2026 | 58.58 | 62.31 | 56.62 | 57.83 | 57.83 | -1.28% | 4,749,683 |
| Jan 8, 2026 | 54.90 | 59.50 | 54.24 | 58.58 | 58.58 | 5.87% | 4,579,776 |
| Jan 7, 2026 | 53.57 | 55.35 | 52.00 | 55.33 | 55.33 | 2.50% | 3,856,417 |
| Jan 6, 2026 | 53.51 | 54.23 | 53.05 | 53.98 | 53.98 | -1.01% | 3,807,515 |
| Jan 5, 2026 | 56.28 | 56.80 | 52.81 | 54.53 | 54.53 | -5.84% | 5,268,021 |
| Dec 31, 2025 | 59.48 | 61.50 | 56.68 | 57.91 | 57.91 | -6.01% | 5,759,548 |
| Dec 30, 2025 | 59.45 | 63.30 | 57.96 | 61.61 | 61.61 | 5.61% | 9,238,011 |
| Dec 29, 2025 | 49.50 | 58.34 | 49.50 | 58.34 | 58.34 | 19.99% | 5,376,804 |
| Dec 26, 2025 | 48.05 | 49.77 | 47.46 | 48.62 | 48.62 | 1.82% | 1,530,100 |
| Dec 25, 2025 | 48.29 | 48.45 | 47.28 | 47.75 | 47.75 | -1.02% | 472,500 |
| Dec 24, 2025 | 47.42 | 48.45 | 47.37 | 48.24 | 48.24 | 1.71% | 664,100 |
| Dec 23, 2025 | 47.50 | 47.83 | 46.90 | 47.43 | 47.43 | 0.76% | 466,900 |
| Dec 22, 2025 | 47.86 | 49.09 | 46.97 | 47.07 | 47.07 | -2.00% | 713,200 |
| Dec 19, 2025 | 46.81 | 49.49 | 46.81 | 48.03 | 48.03 | 2.63% | 722,500 |
| Dec 18, 2025 | 47.02 | 47.92 | 46.76 | 46.80 | 46.80 | -1.10% | 749,700 |
| Dec 17, 2025 | 48.62 | 49.00 | 46.60 | 47.32 | 47.32 | -3.09% | 1,021,400 |
| Dec 16, 2025 | 49.03 | 51.97 | 48.38 | 48.83 | 48.83 | -0.49% | 1,725,057 |
| Dec 15, 2025 | 45.75 | 49.50 | 45.75 | 49.07 | 49.07 | 7.26% | 1,555,200 |
| Dec 12, 2025 | 45.30 | 46.31 | 45.30 | 45.75 | 45.75 | 0.28% | 443,255 |
| Dec 11, 2025 | 47.54 | 47.54 | 45.60 | 45.62 | 45.62 | -3.76% | 605,555 |
| Dec 10, 2025 | 47.21 | 47.62 | 46.84 | 47.40 | 47.40 | -0.02% | 294,600 |
| Dec 9, 2025 | 48.03 | 48.29 | 47.20 | 47.41 | 47.41 | -1.31% | 395,559 |
| Dec 8, 2025 | 48.13 | 49.80 | 47.00 | 48.04 | 48.04 | -0.15% | 724,506 |
| Dec 5, 2025 | 47.27 | 48.48 | 46.52 | 48.11 | 48.11 | 2.04% | 521,336 |
| Dec 4, 2025 | 48.03 | 48.19 | 46.71 | 47.15 | 47.15 | -1.98% | 560,296 |
| Dec 3, 2025 | 48.81 | 49.52 | 47.67 | 48.10 | 48.10 | -1.45% | 629,993 |
| Dec 2, 2025 | 49.25 | 49.81 | 48.36 | 48.81 | 48.81 | -1.73% | 601,800 |
| Dec 1, 2025 | 50.80 | 50.96 | 48.93 | 49.67 | 49.67 | -2.28% | 1,164,100 |
| Nov 28, 2025 | 48.78 | 51.70 | 48.05 | 50.83 | 50.83 | 5.00% | 1,929,094 |