UK markets closed

Suzhou Hesheng Special Material Co., Ltd. (002290.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.14-0.61 (-4.14%)
At close: 03:04PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202414.8414.8414.1114.1414.143,216,000
29 Apr 202414.4714.8814.2014.7514.753,222,740
26 Apr 202414.4714.7114.1814.4614.463,700,340
25 Apr 202414.4015.1014.1814.6014.605,559,600
24 Apr 202414.0014.0813.6214.0414.042,544,100
23 Apr 202413.6814.1913.4614.0214.023,179,000
22 Apr 202413.7013.8813.0013.5413.542,533,900
19 Apr 202414.3714.5813.7113.8313.833,098,400
18 Apr 202414.2014.6913.9614.3714.373,087,000
17 Apr 202412.9414.1912.9014.1514.153,232,100
16 Apr 202413.8714.4312.9112.9112.916,210,200
15 Apr 202415.0015.1613.9014.3414.344,136,700
12 Apr 202415.0315.5014.9514.9914.992,368,400
11 Apr 202414.9815.3314.7315.0715.072,596,101
10 Apr 202415.3015.4014.6715.0315.033,440,800
09 Apr 202414.4015.5014.1715.1115.114,706,500
08 Apr 202414.5914.8814.4014.4014.403,645,700
03 Apr 202414.3314.7514.2614.6014.602,824,900
02 Apr 202414.5814.7814.3714.4214.422,962,301
01 Apr 202414.3514.8514.1114.5914.593,752,400
29 Mar 202413.8014.4813.8014.3814.382,818,060
28 Mar 202413.4513.9413.3413.7613.763,639,811
27 Mar 202413.7113.7813.2013.3413.344,222,800
26 Mar 202413.9214.1513.5513.7813.784,095,300
25 Mar 202414.2414.4513.8014.0214.025,364,600
22 Mar 202414.8015.1514.0314.1014.106,291,602
21 Mar 202414.2714.9914.2014.8014.806,889,601
20 Mar 202413.9314.1213.7814.0914.093,914,750
19 Mar 202413.9014.2613.8113.9213.923,668,620
18 Mar 202413.6014.2013.6014.0314.034,499,300
15 Mar 202413.0913.8513.0913.7713.775,516,600
14 Mar 202414.0714.2912.8613.1513.1511,796,540
13 Mar 202412.7313.9412.5913.9413.948,274,840
12 Mar 202412.2212.7812.1112.6712.672,791,612
11 Mar 202411.8312.3411.7212.2312.232,873,000
08 Mar 202411.4811.9411.4111.8011.802,753,300
07 Mar 202411.7911.8911.4211.5711.571,831,851
06 Mar 202411.3111.7611.3111.7011.702,327,492
05 Mar 202411.3411.5011.1311.3111.312,644,250
04 Mar 202411.0811.3610.7011.3411.342,760,500
01 Mar 202411.0111.3210.8611.1011.102,094,100
29 Feb 202410.1211.0610.1211.0311.034,200,600
28 Feb 202411.5012.0910.3410.3510.355,948,800
27 Feb 202410.8011.5210.7011.4911.493,495,800
26 Feb 202410.6311.3710.6010.8610.864,696,568
23 Feb 202410.0810.6410.0810.6310.633,595,571
22 Feb 20249.7410.339.7410.2210.225,589,400
21 Feb 202410.0410.609.609.939.9311,844,872
20 Feb 20249.309.709.019.709.705,326,702
19 Feb 20248.308.828.128.828.824,345,222
08 Feb 20247.188.026.858.028.027,318,834
07 Feb 20247.957.956.977.297.298,127,900
06 Feb 20247.568.327.537.737.736,591,021
05 Feb 20249.379.508.378.378.373,712,700
02 Feb 20249.9110.168.949.309.304,869,799
01 Feb 202410.0010.179.639.939.933,508,600
31 Jan 202411.1011.1110.2010.2210.223,178,301
30 Jan 202411.2211.3710.8610.8910.892,147,440
29 Jan 202411.9412.1411.3511.3811.382,781,300
26 Jan 202411.8412.2911.6911.9711.972,462,996
25 Jan 202411.7711.9211.5711.8411.842,106,479
24 Jan 202411.9412.0711.4011.7111.712,508,847
23 Jan 202412.1012.4011.5311.7411.743,553,080
22 Jan 202413.3613.4612.1012.2012.202,958,000
19 Jan 202413.5013.5413.1813.1813.181,824,200
18 Jan 202413.5413.5712.9513.4013.403,783,100
17 Jan 202414.0214.0613.5813.5813.582,253,900
16 Jan 202413.8713.9513.6113.8813.882,517,776
15 Jan 202413.7913.9913.7913.8613.861,940,700
12 Jan 202414.0414.1813.8213.9013.902,471,200
11 Jan 202413.5714.0913.5714.0314.033,333,300
10 Jan 202413.6613.9513.5213.6713.672,728,600
09 Jan 202413.9814.1313.6613.7513.753,681,700
08 Jan 202414.1414.3013.9613.9713.973,612,014
05 Jan 202414.2914.5214.1514.2214.224,648,274
04 Jan 202414.2714.4013.9614.2814.285,939,162
03 Jan 202414.0614.7314.0614.3314.3312,276,191
02 Jan 202413.0714.3113.0614.0714.0710,300,362
29 Dec 202312.5113.0212.4813.0113.012,683,800
28 Dec 202312.5812.6012.3712.5112.511,330,300
27 Dec 202312.4312.5912.4112.5712.57845,700
26 Dec 202312.6912.7012.4712.5012.501,367,500
25 Dec 202312.7312.8112.5412.6912.691,878,100
22 Dec 202312.8112.8912.6112.7212.722,079,600
21 Dec 202312.8412.8612.4012.7712.772,164,100
20 Dec 202312.7912.9012.5512.6412.641,821,578
19 Dec 202312.5512.8412.4512.7912.792,118,300
18 Dec 202312.6412.8012.4012.5512.551,985,600
15 Dec 202312.8912.9512.6012.6412.642,069,500
14 Dec 202312.9713.2012.8912.9012.902,811,200
13 Dec 202312.8013.2312.6913.1413.143,486,040
12 Dec 202312.5212.8512.4712.8312.832,438,500
11 Dec 202312.4012.7812.3312.5012.502,896,819
08 Dec 202312.6212.6812.4312.4412.442,749,800
07 Dec 202312.7012.8312.5412.6312.631,941,200
06 Dec 202312.6812.8012.6512.6912.692,068,482
05 Dec 202312.8913.0112.7412.7812.782,425,700
04 Dec 202312.8213.0912.7812.9712.972,473,800
01 Dec 202313.0113.1912.6712.7812.783,881,300
30 Nov 202312.8213.0912.7612.9212.924,561,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...