Hangzhou Heatwell Electric Heating Technology Co., Ltd. (603075.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 17.98 | 17.98 | 17.24 | 17.25 | 17.25 | 1,211,652 |
| 21 June 2024 | 18.02 | 18.30 | 17.97 | 18.08 | 18.08 | 707,329 |
| 20 June 2024 | 18.30 | 18.47 | 18.02 | 18.06 | 18.06 | 905,704 |
| 19 June 2024 | 18.61 | 18.74 | 18.39 | 18.40 | 18.40 | 762,198 |
| 18 June 2024 | 18.59 | 18.77 | 18.40 | 18.73 | 18.73 | 1,043,168 |
| 17 June 2024 | 18.64 | 18.86 | 18.50 | 18.59 | 18.59 | 822,255 |
| 14 June 2024 | 18.58 | 18.78 | 18.36 | 18.62 | 18.62 | 1,279,889 |
| 13 June 2024 | 18.52 | 18.88 | 18.31 | 18.56 | 18.56 | 1,377,690 |
| 12 June 2024 | 18.05 | 18.64 | 18.05 | 18.52 | 18.52 | 1,145,272 |
| 11 June 2024 | 17.99 | 18.28 | 17.69 | 18.19 | 18.19 | 932,545 |
| 07 June 2024 | 18.13 | 18.25 | 17.78 | 18.13 | 18.13 | 1,065,375 |
| 06 June 2024 | 18.70 | 18.83 | 17.63 | 17.93 | 17.93 | 1,830,699 |
| 05 June 2024 | 19.35 | 19.44 | 18.65 | 18.65 | 18.65 | 1,278,196 |
| 04 June 2024 | 19.38 | 19.42 | 18.88 | 19.35 | 19.35 | 1,479,097 |
| 03 June 2024 | 19.95 | 19.95 | 19.19 | 19.41 | 19.41 | 1,048,153 |
| 31 May 2024 | 19.57 | 19.92 | 19.56 | 19.80 | 19.80 | 1,129,380 |
| 30 May 2024 | 19.38 | 19.66 | 19.38 | 19.55 | 19.55 | 901,461 |
| 29 May 2024 | 19.20 | 19.65 | 19.17 | 19.50 | 19.50 | 1,028,320 |
| 28 May 2024 | 19.83 | 19.83 | 19.36 | 19.36 | 19.36 | 979,354 |
| 27 May 2024 | 19.52 | 19.85 | 19.38 | 19.84 | 19.84 | 981,226 |
| 24 May 2024 | 19.80 | 19.98 | 19.51 | 19.52 | 19.52 | 1,125,013 |
| 23 May 2024 | 20.22 | 20.33 | 19.75 | 19.75 | 19.75 | 1,571,522 |
| 22 May 2024 | 20.39 | 20.49 | 20.07 | 20.21 | 20.21 | 1,349,236 |
| 21 May 2024 | 20.66 | 20.67 | 20.33 | 20.43 | 20.43 | 1,080,446 |
| 21 May 2024 | 0.5 Dividend | |||||
| 20 May 2024 | 20.99 | 21.17 | 20.77 | 21.13 | 20.63 | 1,538,777 |
| 17 May 2024 | 21.15 | 21.15 | 20.60 | 20.99 | 20.49 | 1,770,905 |
| 16 May 2024 | 21.48 | 21.70 | 21.03 | 21.06 | 20.56 | 2,321,645 |
| 15 May 2024 | 21.01 | 21.95 | 20.87 | 21.48 | 20.97 | 3,966,909 |
| 14 May 2024 | 20.98 | 21.21 | 20.82 | 20.87 | 20.38 | 1,506,910 |
| 13 May 2024 | 21.06 | 21.55 | 20.50 | 21.06 | 20.56 | 2,262,941 |
| 10 May 2024 | 21.60 | 21.64 | 20.85 | 21.14 | 20.64 | 2,229,419 |
| 09 May 2024 | 21.35 | 21.70 | 21.35 | 21.52 | 21.01 | 2,402,129 |
| 08 May 2024 | 21.96 | 22.20 | 21.37 | 21.47 | 20.96 | 3,005,465 |
| 07 May 2024 | 22.30 | 22.30 | 21.80 | 21.97 | 21.45 | 3,762,360 |
| 06 May 2024 | 21.85 | 22.50 | 21.84 | 22.37 | 21.84 | 4,753,172 |
| 30 Apr 2024 | 21.67 | 21.98 | 21.30 | 21.76 | 21.25 | 4,341,471 |
| 29 Apr 2024 | 21.32 | 21.70 | 21.14 | 21.51 | 21.00 | 4,019,714 |
| 26 Apr 2024 | 21.85 | 21.86 | 21.01 | 21.43 | 20.92 | 5,188,772 |
| 25 Apr 2024 | 22.06 | 22.30 | 21.75 | 21.96 | 21.44 | 4,968,635 |
| 24 Apr 2024 | 21.99 | 22.75 | 21.65 | 22.58 | 22.05 | 9,209,817 |
| 23 Apr 2024 | 20.75 | 22.89 | 20.23 | 22.14 | 21.62 | 9,404,503 |
| 22 Apr 2024 | 21.49 | 21.57 | 20.50 | 20.81 | 20.32 | 4,319,386 |
| 19 Apr 2024 | 21.98 | 22.08 | 21.13 | 21.68 | 21.17 | 6,470,963 |
| 18 Apr 2024 | 20.65 | 22.18 | 20.25 | 22.02 | 21.50 | 8,679,061 |
| 17 Apr 2024 | 19.55 | 21.00 | 19.55 | 20.81 | 20.32 | 5,141,585 |
| 16 Apr 2024 | 21.08 | 21.20 | 19.44 | 19.58 | 19.12 | 6,369,904 |
| 15 Apr 2024 | 20.50 | 21.77 | 20.43 | 21.60 | 21.09 | 8,072,652 |
| 12 Apr 2024 | 20.75 | 21.49 | 20.41 | 21.10 | 20.60 | 7,437,037 |
| 11 Apr 2024 | 19.57 | 20.30 | 19.12 | 20.10 | 19.62 | 3,139,291 |
| 10 Apr 2024 | 19.72 | 19.73 | 19.21 | 19.41 | 18.95 | 1,053,394 |
| 09 Apr 2024 | 19.24 | 19.70 | 19.24 | 19.62 | 19.16 | 956,909 |
| 08 Apr 2024 | 19.72 | 19.85 | 19.26 | 19.26 | 18.80 | 1,336,670 |
| 03 Apr 2024 | 20.02 | 20.10 | 19.51 | 19.72 | 19.25 | 1,137,388 |
| 02 Apr 2024 | 19.87 | 20.16 | 19.75 | 19.99 | 19.52 | 1,416,891 |
| 01 Apr 2024 | 19.84 | 19.96 | 19.67 | 19.95 | 19.48 | 1,356,433 |
| 29 Mar 2024 | 19.60 | 19.75 | 19.36 | 19.55 | 19.09 | 563,270 |
| 28 Mar 2024 | 19.05 | 19.85 | 19.03 | 19.51 | 19.05 | 1,778,786 |
| 27 Mar 2024 | 19.55 | 19.82 | 19.05 | 19.05 | 18.60 | 1,613,223 |
| 26 Mar 2024 | 19.51 | 19.68 | 19.24 | 19.64 | 19.18 | 1,591,156 |
| 25 Mar 2024 | 19.70 | 20.03 | 19.52 | 19.52 | 19.06 | 1,573,008 |
| 22 Mar 2024 | 20.34 | 20.42 | 19.75 | 19.82 | 19.35 | 2,546,582 |
| 21 Mar 2024 | 20.48 | 21.11 | 20.01 | 20.47 | 19.99 | 3,852,650 |
| 20 Mar 2024 | 20.37 | 20.40 | 20.20 | 20.34 | 19.86 | 1,636,019 |
| 19 Mar 2024 | 20.47 | 20.59 | 20.24 | 20.27 | 19.79 | 2,065,734 |
| 18 Mar 2024 | 20.40 | 20.60 | 20.32 | 20.50 | 20.01 | 3,057,811 |
| 15 Mar 2024 | 19.81 | 21.18 | 19.64 | 20.46 | 19.98 | 4,780,688 |
| 14 Mar 2024 | 20.20 | 20.29 | 19.66 | 19.93 | 19.46 | 1,727,982 |
| 13 Mar 2024 | 20.37 | 20.37 | 19.96 | 20.16 | 19.68 | 1,966,785 |
| 12 Mar 2024 | 20.00 | 20.28 | 19.82 | 20.27 | 19.79 | 2,645,015 |
| 11 Mar 2024 | 20.15 | 20.15 | 19.75 | 20.03 | 19.56 | 2,313,600 |
| 08 Mar 2024 | 20.10 | 20.51 | 19.93 | 20.18 | 19.70 | 2,556,215 |
| 07 Mar 2024 | 19.98 | 20.41 | 19.80 | 20.10 | 19.62 | 3,173,052 |
| 06 Mar 2024 | 19.12 | 19.98 | 19.11 | 19.78 | 19.31 | 2,297,500 |
| 05 Mar 2024 | 19.82 | 19.82 | 19.18 | 19.23 | 18.77 | 1,866,233 |
| 04 Mar 2024 | 19.90 | 19.96 | 19.26 | 19.60 | 19.14 | 1,727,133 |
| 01 Mar 2024 | 19.69 | 20.10 | 19.68 | 19.83 | 19.36 | 1,972,843 |
| 29 Feb 2024 | 18.39 | 19.70 | 18.39 | 19.70 | 19.23 | 2,934,793 |
| 28 Feb 2024 | 20.38 | 20.70 | 18.80 | 18.83 | 18.38 | 4,045,774 |
| 27 Feb 2024 | 19.68 | 20.39 | 19.68 | 20.39 | 19.91 | 2,444,030 |
| 26 Feb 2024 | 19.69 | 20.20 | 19.52 | 19.89 | 19.42 | 3,160,995 |
| 23 Feb 2024 | 18.95 | 19.62 | 18.81 | 19.57 | 19.11 | 3,244,896 |
| 22 Feb 2024 | 18.67 | 19.09 | 18.53 | 18.90 | 18.45 | 2,131,472 |
| 21 Feb 2024 | 18.57 | 19.28 | 18.50 | 18.74 | 18.30 | 2,888,820 |
| 20 Feb 2024 | 18.43 | 18.75 | 18.16 | 18.68 | 18.24 | 1,706,040 |
| 19 Feb 2024 | 18.08 | 18.80 | 18.01 | 18.50 | 18.06 | 2,435,074 |
| 08 Feb 2024 | 17.29 | 17.99 | 16.81 | 17.95 | 17.53 | 3,195,630 |
| 07 Feb 2024 | 17.44 | 18.09 | 17.20 | 17.29 | 16.88 | 2,808,556 |
| 06 Feb 2024 | 16.61 | 17.88 | 15.72 | 17.50 | 17.09 | 2,684,230 |
| 05 Feb 2024 | 18.39 | 18.39 | 16.45 | 16.72 | 16.32 | 2,712,286 |
| 02 Feb 2024 | 19.13 | 19.30 | 17.79 | 18.17 | 17.74 | 2,470,324 |
| 01 Feb 2024 | 19.00 | 19.72 | 18.76 | 19.10 | 18.65 | 1,784,029 |
| 31 Jan 2024 | 19.65 | 20.02 | 19.24 | 19.40 | 18.94 | 2,490,499 |
| 30 Jan 2024 | 20.50 | 20.56 | 19.69 | 19.76 | 19.29 | 2,215,100 |
| 29 Jan 2024 | 21.40 | 21.64 | 20.61 | 20.75 | 20.26 | 3,415,100 |
| 26 Jan 2024 | 20.88 | 21.18 | 20.62 | 20.67 | 20.18 | 2,357,769 |
| 25 Jan 2024 | 20.40 | 21.06 | 20.34 | 20.99 | 20.49 | 2,763,964 |
| 24 Jan 2024 | 20.45 | 20.84 | 19.75 | 20.53 | 20.04 | 3,133,659 |
| 23 Jan 2024 | 20.04 | 20.69 | 19.92 | 20.58 | 20.09 | 2,699,165 |
| 22 Jan 2024 | 21.53 | 21.72 | 19.76 | 20.02 | 19.55 | 3,851,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.