Suzhou Hesheng Special Material Co., Ltd. Class A 002290
SZSE · China · Non-Energy Minerals
CNY 68.08-1.82 (-2.60%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 68.08 | -2.60% | CNY 70.55 | CNY 70.90 | CNY 67.55 | 6.00M |
| 2026-09-29 | CNY 69.90 | +0.43% | CNY 69.01 | CNY 70.57 | CNY 67.00 | 6.60M |
| 2026-09-28 | CNY 69.60 | -5.81% | CNY 73.90 | CNY 74.50 | CNY 69.31 | 8.21M |
| 2026-09-24 | CNY 73.89 | -1.02% | CNY 74.25 | CNY 77.80 | CNY 72.66 | 11.66M |
| 2026-09-23 | CNY 74.65 | -4.11% | CNY 74.80 | CNY 78.07 | CNY 74.51 | 17.22M |
| 2026-09-22 | CNY 77.85 | +10.00% | CNY 77.85 | CNY 77.85 | CNY 77.85 | 3.47M |
| 2026-09-21 | CNY 70.77 | +5.28% | CNY 68.50 | CNY 73.32 | CNY 68.50 | 11.84M |
| 2026-09-18 | CNY 67.22 | +4.22% | CNY 67.00 | CNY 68.46 | CNY 65.81 | 7.77M |
| 2026-09-17 | CNY 64.50 | -1.26% | CNY 65.18 | CNY 66.88 | CNY 63.63 | 6.16M |
| 2026-09-16 | CNY 65.32 | +5.56% | CNY 61.74 | CNY 66.12 | CNY 61.02 | 6.78M |
| 2026-09-15 | CNY 61.88 | -1.54% | CNY 62.75 | CNY 63.96 | CNY 61.71 | 4.76M |
| 2026-09-14 | CNY 62.85 | -2.63% | CNY 63.53 | CNY 64.40 | CNY 62.22 | 4.68M |
| 2026-09-11 | CNY 64.55 | -1.53% | CNY 64.55 | CNY 64.92 | CNY 62.20 | 6.18M |
| 2026-09-10 | CNY 65.55 | -2.79% | CNY 67.33 | CNY 67.83 | CNY 65.50 | 5.75M |
| 2026-09-09 | CNY 67.43 | -0.28% | CNY 69.00 | CNY 69.50 | CNY 66.91 | 6.71M |
| 2026-09-08 | CNY 67.62 | -0.63% | CNY 68.37 | CNY 69.10 | CNY 65.55 | 10.50M |
| 2026-09-07 | CNY 68.05 | +10.01% | CNY 62.00 | CNY 68.05 | CNY 62.00 | 12.12M |
| 2026-09-04 | CNY 61.86 | -2.61% | CNY 64.15 | CNY 65.20 | CNY 61.27 | 4.80M |
| 2026-09-03 | CNY 63.52 | -0.66% | CNY 64.55 | CNY 65.00 | CNY 62.86 | 3.29M |
| 2026-09-02 | CNY 63.94 | -0.81% | CNY 63.82 | CNY 64.80 | CNY 62.65 | 4.24M |
| 2026-09-01 | CNY 64.46 | -3.82% | CNY 67.03 | CNY 68.80 | CNY 64.38 | 6.02M |
| 2026-08-31 | CNY 67.02 | +8.11% | CNY 60.79 | CNY 67.50 | CNY 60.28 | 9.13M |
| 2026-08-28 | CNY 61.99 | -1.99% | CNY 63.25 | CNY 64.58 | CNY 61.79 | 4.77M |
| 2026-08-27 | CNY 63.25 | +1.72% | CNY 62.12 | CNY 64.00 | CNY 61.90 | 5.89M |
| 2026-08-26 | CNY 62.18 | +0.19% | CNY 62.00 | CNY 62.82 | CNY 60.63 | 4.79M |
| 2026-08-25 | CNY 62.06 | -0.66% | CNY 61.20 | CNY 63.43 | CNY 59.56 | 5.27M |
| 2026-08-24 | CNY 62.47 | -2.16% | CNY 63.81 | CNY 63.85 | CNY 61.23 | 6.25M |
| 2026-08-21 | CNY 63.85 | -2.65% | CNY 67.89 | CNY 67.90 | CNY 60.54 | 11.23M |
| 2026-08-20 | CNY 65.59 | +5.08% | CNY 63.40 | CNY 66.77 | CNY 62.66 | 8.34M |
| 2026-08-19 | CNY 62.42 | -8.94% | CNY 68.00 | CNY 68.00 | CNY 62.00 | 9.95M |
| 2026-08-18 | CNY 68.55 | +3.05% | CNY 67.05 | CNY 70.98 | CNY 66.08 | 9.75M |
| 2026-08-17 | CNY 66.52 | +4.87% | CNY 64.69 | CNY 66.70 | CNY 63.22 | 6.49M |
| 2026-08-14 | CNY 63.43 | +1.90% | CNY 62.68 | CNY 63.95 | CNY 61.32 | 5.44M |
| 2026-08-13 | CNY 62.25 | -0.18% | CNY 63.60 | CNY 65.37 | CNY 62.01 | 7.48M |
| 2026-08-12 | CNY 62.36 | +5.32% | CNY 59.20 | CNY 63.97 | CNY 58.72 | 6.73M |
| 2026-08-11 | CNY 59.21 | -1.17% | CNY 59.40 | CNY 60.78 | CNY 58.28 | 5.40M |
| 2026-08-10 | CNY 59.91 | -1.80% | CNY 61.50 | CNY 61.88 | CNY 58.90 | 8.24M |
| 2026-08-07 | CNY 61.01 | +6.66% | CNY 57.00 | CNY 62.15 | CNY 56.89 | 10.55M |
| 2026-08-06 | CNY 57.20 | +1.51% | CNY 55.55 | CNY 58.00 | CNY 54.56 | 6.77M |
| 2026-08-05 | CNY 56.35 | +3.78% | CNY 54.30 | CNY 57.33 | CNY 53.50 | 7.43M |
| 2026-08-04 | CNY 54.30 | +8.51% | CNY 50.50 | CNY 54.39 | CNY 50.00 | 8.48M |
| 2026-08-03 | CNY 50.04 | -2.21% | CNY 51.20 | CNY 51.67 | CNY 48.90 | 6.98M |
| 2026-07-31 | CNY 51.17 | +4.90% | CNY 51.78 | CNY 53.49 | CNY 50.86 | 10.50M |
| 2026-07-30 | CNY 48.78 | -8.82% | CNY 53.99 | CNY 54.98 | CNY 48.40 | 11.37M |
| 2026-07-29 | CNY 53.50 | +0.68% | CNY 53.97 | CNY 54.98 | CNY 50.21 | 11.05M |
| 2026-07-28 | CNY 53.14 | -7.65% | CNY 56.50 | CNY 57.86 | CNY 52.88 | 8.29M |
| 2026-07-27 | CNY 57.54 | +1.62% | CNY 56.49 | CNY 58.45 | CNY 54.49 | 7.72M |
| 2026-07-24 | CNY 56.62 | -2.43% | CNY 58.02 | CNY 59.77 | CNY 56.60 | 9.07M |
| 2026-07-23 | CNY 58.03 | -0.46% | CNY 58.27 | CNY 59.65 | CNY 57.30 | 7.81M |
| 2026-07-22 | CNY 58.30 | -2.13% | CNY 59.60 | CNY 61.20 | CNY 57.20 | 10.01M |
| 2026-07-21 | CNY 59.57 | +9.22% | CNY 53.00 | CNY 59.80 | CNY 49.09 | 18.06M |
| 2026-07-20 | CNY 54.54 | -10.00% | CNY 59.39 | CNY 60.60 | CNY 54.54 | 12.43M |
| 2026-07-17 | CNY 60.60 | -10.00% | CNY 67.28 | CNY 67.28 | CNY 60.60 | 8.60M |
| 2026-07-16 | CNY 67.33 | -6.08% | CNY 71.59 | CNY 72.38 | CNY 66.49 | 7.69M |
| 2026-07-15 | CNY 71.69 | -5.61% | CNY 77.79 | CNY 77.79 | CNY 71.00 | 6.56M |
| 2026-07-14 | CNY 75.95 | -2.40% | CNY 77.58 | CNY 78.29 | CNY 72.28 | 6.98M |
| 2026-07-13 | CNY 77.82 | -5.70% | CNY 82.02 | CNY 83.94 | CNY 77.30 | 7.20M |
| 2026-07-10 | CNY 82.52 | -3.10% | CNY 87.50 | CNY 88.58 | CNY 82.30 | 6.97M |
| 2026-07-09 | CNY 85.16 | +8.86% | CNY 79.63 | CNY 85.80 | CNY 75.59 | 9.46M |
| 2026-07-08 | CNY 78.23 | -6.90% | CNY 84.03 | CNY 85.49 | CNY 78.00 | 8.66M |
| 2026-07-07 | CNY 84.03 | -4.79% | CNY 88.00 | CNY 89.50 | CNY 84.01 | 7.79M |
| 2026-07-06 | CNY 88.26 | +2.63% | CNY 90.00 | CNY 91.58 | CNY 82.00 | 11.42M |
| 2026-07-03 | CNY 86.00 | -2.24% | CNY 87.50 | CNY 89.59 | CNY 85.35 | 6.51M |
| 2026-07-02 | CNY 87.97 | -0.99% | CNY 86.29 | CNY 92.58 | CNY 83.01 | 11.48M |
| 2026-07-01 | CNY 88.85 | -3.29% | CNY 91.97 | CNY 96.16 | CNY 87.35 | 11.55M |
| 2026-06-30 | CNY 91.87 | +10.00% | CNY 82.51 | CNY 91.87 | CNY 80.60 | 11.63M |
| 2026-06-29 | CNY 83.52 | -3.40% | CNY 86.17 | CNY 87.50 | CNY 80.00 | 8.67M |
| 2026-06-26 | CNY 86.46 | -3.67% | CNY 88.51 | CNY 89.50 | CNY 84.10 | 8.67M |
| 2026-06-25 | CNY 89.75 | +1.77% | CNY 89.21 | CNY 91.01 | CNY 86.80 | 11.19M |
| 2026-06-24 | CNY 88.19 | +2.19% | CNY 86.29 | CNY 89.94 | CNY 83.55 | 8.57M |
| 2026-06-23 | CNY 86.30 | -0.95% | CNY 87.13 | CNY 92.79 | CNY 83.70 | 12.88M |
| 2026-06-22 | CNY 87.13 | -2.31% | CNY 89.61 | CNY 91.70 | CNY 85.00 | 12.14M |
| 2026-06-18 | CNY 89.19 | +6.97% | CNY 82.73 | CNY 89.89 | CNY 82.30 | 11.78M |
| 2026-06-17 | CNY 83.38 | +1.10% | CNY 82.58 | CNY 84.75 | CNY 81.61 | 7.10M |
| 2026-06-16 | CNY 82.47 | -0.13% | CNY 82.58 | CNY 83.52 | CNY 81.08 | 6.45M |
| 2026-06-15 | CNY 82.58 | +5.28% | CNY 78.93 | CNY 82.65 | CNY 78.92 | 7.60M |
| 2026-06-12 | CNY 78.44 | +0.18% | CNY 81.00 | CNY 82.98 | CNY 76.80 | 8.00M |
| 2026-06-11 | CNY 78.30 | -3.48% | CNY 81.30 | CNY 81.70 | CNY 77.61 | 6.15M |
| 2026-06-10 | CNY 81.12 | -1.58% | CNY 81.00 | CNY 86.16 | CNY 80.00 | 7.91M |
| 2026-06-09 | CNY 82.42 | +4.93% | CNY 80.50 | CNY 82.50 | CNY 79.30 | 5.88M |
| 2026-06-08 | CNY 78.55 | -5.78% | CNY 78.84 | CNY 81.59 | CNY 76.00 | 9.42M |
| 2026-06-05 | CNY 83.37 | -6.82% | CNY 87.96 | CNY 88.33 | CNY 82.48 | 11.90M |
| 2026-06-04 | CNY 89.47 | +0.22% | CNY 89.00 | CNY 90.75 | CNY 87.45 | 6.71M |
| 2026-06-03 | CNY 89.27 | -0.63% | CNY 88.97 | CNY 92.00 | CNY 88.15 | 7.60M |
| 2026-06-02 | CNY 89.84 | +2.85% | CNY 88.28 | CNY 90.60 | CNY 86.66 | 10.61M |
| 2026-06-01 | CNY 87.35 | -3.66% | CNY 92.00 | CNY 92.94 | CNY 86.74 | 9.21M |
| 2026-05-29 | CNY 90.67 | -5.66% | CNY 100.90 | CNY 101.80 | CNY 89.50 | 14.31M |
| 2026-05-28 | CNY 96.11 | +1.36% | CNY 95.87 | CNY 97.20 | CNY 91.00 | 8.50M |
| 2026-05-27 | CNY 94.82 | -4.99% | CNY 100.17 | CNY 102.80 | CNY 94.00 | 11.70M |
| 2026-05-26 | CNY 99.80 | -2.71% | CNY 104.22 | CNY 105.00 | CNY 98.21 | 10.52M |