Shanghai - Delayed Quote CNY

Wuxi Hongsheng Heat Exchanger Manufacturing Co., Ltd. (603090.SS)

23.85
+0.46
+(1.97%)
At close: May 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.4324.4022.6223.8523.854,274,800
May 29, 202522.7023.8022.5223.3923.392,839,000
May 28, 202523.2323.4922.6622.7222.721,818,000
May 27, 202523.0623.2222.3022.9822.982,251,600
May 26, 202523.3323.9322.9322.9822.983,169,000
May 23, 202524.3924.6122.9723.2623.264,756,100
May 22, 202523.7325.4723.6924.7824.785,186,793
May 21, 202524.1624.7223.7523.8723.872,396,500
May 20, 202523.0924.7723.0024.3624.364,600,874
May 19, 202523.3923.4922.8523.0923.091,857,600
May 16, 2025 0.3 Dividend
May 16, 202523.2823.6123.0023.4023.401,871,700
May 15, 202523.6823.9823.2623.5823.281,843,774
May 14, 202524.3324.4023.4123.7723.472,150,800
May 13, 202524.8725.2824.2024.3023.992,052,600
May 12, 202524.8825.0024.2024.5324.223,246,500
May 9, 202524.8824.9924.1824.4724.162,073,600
May 8, 202525.1825.3024.7425.0024.682,293,700
May 7, 202525.1525.9924.7224.9924.673,383,232
May 6, 202525.4925.5024.6025.0424.722,370,654
Apr 30, 202524.9024.9024.4024.5824.271,607,900
Apr 29, 202524.8625.0924.4724.7624.442,451,800
Apr 28, 202524.5325.9324.2024.8624.544,303,500
Apr 25, 202525.2125.5223.6124.5324.225,434,720
Apr 24, 202525.4926.4825.2025.2824.962,922,900
Apr 23, 202525.8026.1825.2625.5025.182,801,600
Apr 22, 202525.5025.8825.2725.6925.363,621,100
Apr 21, 202523.6626.0023.5025.4925.177,199,055
Apr 18, 202524.3024.4323.7123.8823.584,494,200
Apr 17, 202523.5025.0023.0024.6024.297,739,425
Apr 16, 202522.3324.0722.2923.5023.208,257,357
Apr 15, 202520.9422.6420.5522.6422.355,669,700
Apr 14, 202520.1020.9219.9120.5820.322,986,325
Apr 11, 202519.1419.8019.1319.6119.362,216,900
Apr 10, 202519.8120.2419.2819.5019.254,082,424
Apr 9, 202518.4719.7216.5219.3519.104,736,543
Apr 8, 202517.9319.0017.8718.1917.965,375,543
Apr 7, 202519.8620.6119.8519.8519.601,350,600
Apr 3, 202522.5022.8921.8322.0521.773,696,900
Apr 2, 202522.3022.9521.9022.9022.613,562,499
Apr 1, 202522.3022.7721.8522.5222.234,392,699
Mar 31, 202523.7024.3021.8322.3322.056,167,700
Mar 28, 202524.1325.5023.8424.2423.936,261,224
Mar 27, 202525.8727.7224.3325.0224.7011,328,056
Mar 26, 202523.2225.8722.5025.8725.549,025,653
Mar 25, 202523.6624.2923.1323.5223.228,135,309
Mar 24, 202522.7025.1922.3025.1924.8710,927,994
Mar 21, 202522.0023.9621.7522.9022.618,555,516
Mar 20, 202522.2222.6821.7922.2822.007,580,500
Mar 19, 202522.7223.0121.7121.8521.5710,039,700
Mar 18, 202520.5622.6220.5622.6222.333,521,900
Mar 17, 202520.2520.6620.0320.5620.301,929,100
Mar 14, 202520.0620.4719.6920.3520.092,169,800
Mar 13, 202520.5920.5919.5920.0619.802,805,925
Mar 12, 202520.6321.0520.1620.5920.333,439,500
Mar 11, 202519.9920.1819.6020.1719.912,311,000
Mar 10, 202520.7520.7519.9620.1319.872,205,500
Mar 7, 202519.8920.8019.4720.5120.254,928,400
Mar 6, 202519.2019.8819.1119.7819.532,699,300
Mar 5, 202519.4819.6319.0219.3419.091,768,456
Mar 4, 202518.7819.9718.6119.5219.273,419,556
Mar 3, 202518.8419.1518.5618.7118.471,833,900
Feb 28, 202519.0519.1918.5818.7218.481,916,210
Feb 27, 202519.2419.3618.5319.0018.762,928,100
Feb 26, 202519.3919.6519.1519.2819.032,242,800
Feb 25, 202519.2019.6619.2019.3119.061,797,200
Feb 24, 202520.0020.0819.1619.5019.253,462,600
Feb 21, 202519.9020.5019.7320.1019.843,350,000
Feb 20, 202520.0320.1919.4720.0019.752,834,200
Feb 19, 202520.0320.2219.6620.0319.783,035,800
Feb 18, 202520.8020.9819.8520.0619.804,175,600
Feb 17, 202519.9021.1119.6021.0220.756,284,600
Feb 14, 202519.6920.3019.6419.7519.504,873,500
Feb 13, 202519.6920.2819.1919.5219.273,527,800
Feb 12, 202519.7820.1819.5019.7219.473,874,920
Feb 11, 202520.5020.6019.6319.7619.516,390,842
Feb 10, 202519.6020.3218.8320.3220.064,967,412
Feb 7, 202518.6818.8018.2518.4718.242,163,500
Feb 6, 202518.2218.5818.2118.5118.271,478,200
Feb 5, 202518.7919.0918.2118.3718.141,807,400
Jan 27, 202518.4919.5918.4918.7918.552,625,700
Jan 24, 202518.2618.7318.0418.6018.361,563,500
Jan 23, 202518.5419.7118.3118.5318.292,477,010
Jan 22, 202518.3718.8917.9218.1817.951,645,900
Jan 21, 202518.5018.5617.9418.2017.971,303,000
Jan 20, 202518.0118.5917.9418.3718.141,832,600
Jan 17, 202517.7017.8517.5017.8217.59771,000
Jan 16, 202517.9718.0117.5817.7517.52993,800
Jan 15, 202517.9618.0917.5017.6917.461,049,000
Jan 14, 202517.0317.9917.0317.9617.731,447,400
Jan 13, 202516.7017.1716.3717.0016.781,024,900
Jan 10, 202517.7517.8016.9616.9916.771,498,400
Jan 9, 202517.4018.0817.3317.7117.481,211,600
Jan 8, 202517.7518.1016.9017.4917.272,071,800
Jan 7, 202517.2517.9516.8817.8217.592,549,900
Jan 6, 202516.8017.6916.1617.0016.782,271,400
Jan 3, 202517.4817.8616.6916.9016.682,110,500
Jan 2, 202517.5818.1017.2017.5017.281,907,700
Dec 31, 202418.1118.4817.4817.5117.291,430,182
Dec 30, 202418.6718.6717.9018.1117.881,898,700
Dec 27, 202418.2919.0818.2618.4418.212,273,500
Dec 26, 202417.9118.5017.7018.2918.062,364,902
Dec 25, 202418.7818.8617.4017.7317.502,465,800
Dec 24, 202418.2918.9418.1318.7918.552,100,200
Dec 23, 202419.4519.4818.2118.3118.082,839,100
Dec 20, 202418.9020.0418.6219.5919.343,740,700
Dec 19, 202418.2319.1418.0118.8818.641,997,600
Dec 18, 202418.3718.7117.8718.4918.252,300,500
Dec 17, 202419.7719.8918.3218.4118.183,374,500
Dec 16, 202420.2120.7819.6919.6919.443,131,200
Dec 13, 202420.4220.7020.1020.2620.002,349,200
Dec 12, 202419.9020.5519.8020.4120.152,373,689
Dec 11, 202419.7820.2919.7819.9119.662,011,800
Dec 10, 202420.4020.5619.8419.9319.682,880,300
Dec 9, 202419.1820.7019.1520.0519.794,308,841
Dec 6, 202419.1119.3318.7819.2719.021,905,929
Dec 5, 202418.8219.2018.6518.9918.751,703,500
Dec 4, 202419.1719.1718.6818.8218.581,541,153
Dec 3, 202419.1319.4418.8919.1718.932,273,400
Dec 2, 202419.0919.1918.9119.1318.892,029,900
Nov 29, 202418.8119.3318.6419.1318.892,569,900
Nov 28, 202418.2019.8518.1518.8518.614,812,800
Nov 27, 202418.4618.5517.6818.2918.062,564,700
Nov 26, 202418.4419.4018.0818.6118.374,004,400
Nov 25, 202418.1718.5617.9018.3518.122,850,800
Nov 22, 202418.8619.3318.1018.2318.003,275,600
Nov 21, 202419.4019.4418.6318.8918.653,521,300
Nov 20, 202418.9519.5618.6219.4419.195,062,600
Nov 19, 202419.4619.5018.3919.0618.825,657,746
Nov 18, 202420.8321.0718.8819.3019.058,402,046
Nov 15, 202419.1820.7918.7220.7920.534,812,890
Nov 14, 202420.3020.6018.6818.9018.665,372,000
Nov 13, 202420.4121.2719.8020.5920.338,135,789
Nov 12, 202419.7321.2919.1220.4120.1512,518,245
Nov 11, 202417.5919.3517.0619.3519.106,426,370
Nov 8, 202417.1417.7617.0517.5917.373,210,500
Nov 7, 202417.1017.1816.7917.0516.832,612,700
Nov 6, 202416.6617.2016.5416.8616.652,725,374
Nov 5, 202416.4916.6716.2516.6516.442,460,800
Nov 4, 202416.1816.4715.7916.4516.242,125,590
Nov 1, 202416.8916.8915.8515.8815.683,267,890
Oct 31, 202416.3716.8816.2116.6516.442,982,200
Oct 30, 202416.1816.5215.9716.1715.962,148,200
Oct 29, 202416.8316.9616.1816.1915.982,906,900
Oct 28, 202416.4316.8316.4116.7716.562,674,354
Oct 25, 202415.7816.3115.7816.1915.982,350,300
Oct 24, 202415.8816.0815.7415.7815.582,206,800
Oct 23, 202415.9816.0815.8015.9815.782,374,700
Oct 22, 202415.8215.9815.5615.9815.782,100,980
Oct 21, 202415.6915.9415.5515.7415.542,745,046
Oct 18, 202415.2715.9015.2315.6915.492,494,300
Oct 17, 202415.4215.7015.2315.2815.091,518,800
Oct 16, 202415.2915.6014.9715.4215.221,886,800
Oct 15, 202415.7115.7515.3115.3215.132,165,390
Oct 14, 202415.7415.9315.4015.8115.612,783,598
Oct 11, 202415.8216.4315.4315.7515.554,265,990
Oct 10, 202415.4116.0015.2415.7215.523,308,425
Oct 9, 202416.9316.9515.4215.4215.225,586,041
Oct 8, 202418.0018.0016.0017.1316.916,329,810
Sep 30, 202415.4016.3615.1416.3616.154,712,189
Sep 27, 202414.3714.8914.3714.8714.682,079,890
Sep 26, 202413.8814.2513.8614.2414.062,615,353
Sep 25, 202413.9714.2613.8413.8713.692,596,400
Sep 24, 202413.3513.8413.3513.8413.662,188,800
Sep 23, 202413.5313.5913.3513.4013.231,573,400
Sep 20, 202413.6914.0313.4813.5213.352,012,500
Sep 19, 202413.4913.7613.4013.6913.521,936,000
Sep 18, 202413.3413.6513.0313.4813.312,245,300
Sep 13, 202414.0014.1013.2813.3613.193,336,794
Sep 12, 202414.3714.4514.0914.0913.911,999,200
Sep 11, 202414.3014.5014.2414.3314.151,973,500
Sep 10, 202414.6914.7214.0114.4514.273,470,200
Sep 9, 202414.5015.2414.2014.8214.633,280,290
Sep 6, 202415.1115.1114.5114.5214.343,547,141
Sep 5, 202415.0015.2714.8015.1714.984,879,693
Sep 4, 202415.0015.2214.8715.0714.885,627,696
Sep 3, 202415.5215.7514.7815.3215.1310,911,184
Sep 2, 202414.3815.8014.3615.8015.607,467,553
Aug 30, 202414.0414.5813.9214.3614.181,424,000
Aug 29, 202414.2514.3514.0814.1513.971,088,600
Aug 28, 202414.0614.4114.0314.2514.07683,300
Aug 27, 202414.3714.4414.0614.1113.93616,900
Aug 26, 202414.1114.3714.0814.3214.14787,900
Aug 23, 202414.3614.4013.9414.1613.98907,300
Aug 22, 202414.5214.6614.1714.2414.06786,500
Aug 21, 202414.4414.5814.2414.4414.26513,500
Aug 20, 202414.6714.8714.3914.4614.28798,500
Aug 19, 202414.8214.9914.6614.6814.491,014,100
Aug 16, 202415.3815.4014.4914.8314.641,291,900
Aug 15, 202415.2215.5515.0815.3915.19885,300
Aug 14, 202415.4815.6015.2515.3715.17565,400
Aug 13, 202415.5215.6515.1515.4815.28716,300
Aug 12, 202415.5415.5415.3115.4215.22545,790
Aug 9, 202415.6215.9015.5015.5015.30650,800
Aug 8, 202415.7515.9415.3815.6115.41840,100
Aug 7, 202415.7916.0315.5015.7915.59757,700
Aug 6, 202415.5115.8715.4915.8115.61936,200
Aug 5, 202416.0016.1615.3215.4015.201,054,700
Aug 2, 202416.1816.3916.0016.0615.86718,200
Aug 1, 202416.5316.7916.3516.3716.161,041,100
Jul 31, 202416.2116.5815.6616.5516.341,341,799
Jul 30, 202415.9016.3615.8216.0315.83959,800
Jul 29, 202416.2516.3315.7916.0515.85975,483
Jul 26, 202415.5016.4515.5016.4016.191,734,600
Jul 25, 202415.4115.9815.2815.5115.31821,953
Jul 24, 202415.7315.9015.4715.5015.301,203,700
Jul 23, 202415.8916.8715.8815.9115.712,164,290
Jul 22, 202415.6416.2615.6415.8915.691,029,490
Jul 19, 202415.5315.8515.3715.7315.531,164,390
Jul 18, 202415.9915.9915.3015.6115.411,923,800
Jul 17, 202416.6816.6815.9216.1515.941,497,700
Jul 16, 202416.6716.9216.5416.6716.46530,199
Jul 15, 202416.8516.9716.4916.7016.49840,100
Jul 12, 202417.2917.2916.8516.9016.68964,800
Jul 11, 202416.7917.3416.7917.1216.901,243,019
Jul 10, 202417.1017.1416.6116.7916.581,005,100
Jul 9, 202416.7817.1816.5217.0816.861,260,600
Jul 8, 202417.3617.3616.6816.7716.56916,200
Jul 5, 202417.1517.1517.1517.1516.93-
Jul 4, 202418.0218.0216.9317.1516.931,429,108
Jul 3, 202418.0218.0517.5217.5217.30916,200
Jul 2, 202418.0618.2517.8818.0317.80744,400
Jul 1, 202417.8518.0817.6318.0617.831,126,241
Jun 28, 202417.8218.2617.6017.8217.591,965,441
Jun 27, 202418.0518.4517.6617.8517.622,317,700
Jun 26, 202418.9819.1117.6818.0117.784,246,200
Jun 25, 202419.4619.6618.6119.1618.921,871,500
Jun 24, 202418.8619.4918.7719.0018.761,530,500
Jun 21, 202419.6119.7818.9019.2719.021,626,300
Jun 20, 202420.0620.2919.5119.6119.361,185,700
Jun 19, 202419.6920.5619.6620.0719.811,483,400
Jun 18, 202419.6019.7719.2219.6919.441,864,800
Jun 17, 202420.5020.5019.3519.6019.351,818,800
Jun 14, 202420.1020.6619.8320.5820.321,349,108
Jun 13, 202420.1920.4820.0220.2219.961,031,366
Jun 12, 202420.2420.5619.9120.2219.961,667,000
Jun 11, 202420.7521.3619.9520.4420.182,981,000
Jun 7, 202419.2021.0119.0921.0120.744,074,312
Jun 6, 202420.0720.0718.7619.1018.861,974,961
Jun 5, 202421.4021.4019.7519.7719.522,856,800
Jun 4, 202421.4221.9021.0721.3921.121,276,400
Jun 3, 202421.9122.9221.4521.6321.352,583,903
May 31, 202421.4721.8021.3821.6621.381,041,859
May 30, 202421.5521.9521.2821.5021.231,067,600

Related Tickers

600619.SS Shanghai Highly (Group) Co., Ltd.
11.29
-2.92%
 
6312.T Freund Corporation
719.00
0.00%
 
601608.SS CITIC Heavy Industries Co., Ltd.
4.3900
-2.44%
 
600835.SS Shanghai Mechanical & Electrical Industry Co.,Ltd.
20.45
-1.59%
 
300718.SZ Zhejiang Changsheng Sliding Bearings Co., Ltd.
69.14
-2.03%
 
603638.SS Yantai Eddie Precision Machinery Co., Ltd.
17.68
-1.89%
 
688518.SS Shenzhen United Winners Laser Co., Ltd.
15.88
-2.34%
 
688596.SS Shanghai GenTech Co., Ltd.
34.88
-1.66%
 
603218.SS Riyue Heavy Industry Co.,Ltd
11.64
-1.85%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
23.71
-5.42%