Suzhou Hesheng Special Material CO.,LTD.
銘柄コード：取扱いなし

ティッカー：002290

  • 株価 (CNY)
    60.510
  • 前日比
    -2.160 (-3.44%)
  • 出来高
    3,261,941

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/03 63.230 63.230 60.500 60.510 3,261,941 201,808,134
2026/04/02 62.860 63.470 62.060 62.670 3,284,721 206,165,513
2026/04/01 61.020 62.880 61.020 62.870 5,007,580 310,207,062
2026/03/31 60.650 61.860 60.000 60.530 2,989,701 181,654,232
2026/03/30 59.520 61.800 59.040 60.650 3,652,181 220,053,035
2026/03/27 59.260 61.500 57.800 60.430 3,436,420 205,317,503
2026/03/26 61.700 63.380 60.000 60.850 4,518,900 277,833,269
2026/03/25 58.790 61.770 58.610 61.000 5,710,300 342,860,687
2026/03/24 56.350 57.630 55.100 57.610 5,217,611 295,695,059
2026/03/23 59.510 59.780 54.840 54.840 8,759,500 501,415,678
2026/03/20 61.180 62.860 60.880 60.930 4,383,200 269,402,430
2026/03/19 62.440 62.870 60.500 60.900 3,929,176 242,341,752
2026/03/18 63.120 63.500 61.500 63.300 3,450,981 216,911,410
2026/03/17 65.320 66.230 62.280 62.630 5,275,525 338,240,285
2026/03/16 63.100 65.880 63.020 64.320 5,177,300 331,761,384
2026/03/13 65.000 65.980 63.270 63.300 4,214,200 271,341,802
2026/03/12 67.000 67.400 64.560 65.730 6,187,000 409,409,257
2026/03/11 66.860 68.580 65.800 67.040 8,916,203 598,009,735
2026/03/10 61.330 67.210 61.330 67.210 8,067,661 518,508,572
2026/03/09 63.700 64.000 58.280 61.100 9,278,700 573,145,299
2026/03/06 63.910 65.180 63.360 64.220 2,481,901 159,257,382
2026/03/05 64.010 65.500 63.000 63.900 3,682,600 236,063,866
2026/03/04 61.440 64.000 61.420 63.000 3,395,100 212,074,921
2026/03/03 63.990 66.180 62.260 62.300 5,656,227 360,202,675
2026/03/02 61.500 64.280 61.390 63.770 5,718,873 358,773,497
2026/02/27 65.430 65.440 63.690 63.860 5,131,800 331,539,939
2026/02/26 65.000 66.870 64.260 65.730 4,019,699 263,149,595
2026/02/25 64.800 65.860 63.500 65.000 4,756,050 308,144,479
2026/02/24 61.240 65.000 61.240 64.140 6,434,301 404,749,704
2026/02/13 61.000 61.700 59.800 61.000 4,872,064 296,586,896
2026/02/12 57.860 62.590 57.540 61.310 11,010,177 658,683,839
2026/02/11 58.000 59.400 57.030 58.180 4,403,400 256,068,718
2026/02/10 59.540 59.560 56.820 57.780 3,877,800 226,560,465
2026/02/09 58.000 59.700 57.120 59.110 5,105,310 298,571,292
2026/02/06 57.600 57.800 56.310 57.080 3,141,900 179,708,825
2026/02/05 56.720 58.970 56.720 58.180 5,087,300 293,270,126
2026/02/04 58.160 58.890 56.890 57.270 3,245,276 187,585,065
2026/02/03 57.380 59.360 56.670 58.790 5,772,901 335,116,903
2026/02/02 60.630 60.630 55.210 57.000 9,857,287 575,345,198
2026/01/30 58.000 61.500 57.190 60.630 9,050,663 536,975,835
2026/01/29 58.710 60.180 57.570 57.770 5,448,217 319,033,966
2026/01/28 60.160 60.400 57.760 58.840 5,113,200 303,161,628
2026/01/27 58.240 59.500 57.300 59.480 6,190,000 362,919,700
2026/01/26 59.600 60.750 57.890 58.410 7,468,707 441,867,377
2026/01/23 62.650 63.650 58.440 59.600 17,031,310 1,040,357,571
2026/01/22 67.090 68.620 63.000 64.130 19,099,691 1,255,040,695
2026/01/21 58.200 64.020 58.200 64.020 11,332,617 692,536,224
2026/01/20 56.760 58.750 55.560 58.200 8,040,200 460,844,163
2026/01/19 56.500 59.200 55.010 56.750 8,543,089 485,802,755
2026/01/16 60.290 61.580 56.210 56.600 12,846,787 753,720,993
2026/01/15 59.860 60.950 57.390 59.110 8,398,800 498,279,807
2026/01/14 53.600 59.170 53.280 59.170 12,167,836 685,110,005
2026/01/13 53.960 54.600 52.580 53.790 5,529,200 297,097,739
2026/01/12 51.260 55.000 50.500 53.270 8,968,142 470,894,716
2026/01/09 50.340 51.650 50.000 51.280 4,767,380 242,266,333
2026/01/08 49.480 51.080 49.200 50.340 5,063,900 253,321,597
2026/01/07 49.640 50.820 49.020 49.800 5,828,502 290,375,969
2026/01/06 49.880 50.210 48.500 49.640 6,391,940 316,768,566
2026/01/05 45.950 49.800 45.700 49.390 9,894,923 472,086,776
2025/12/31 44.990 46.430 44.930 45.700 5,344,593 243,245,788
2025/12/30 45.020 45.940 44.620 45.430 5,691,679 257,562,703
2025/12/29 42.500 46.120 41.900 45.300 11,464,095 503,904,295
2025/12/26 42.700 43.200 42.500 42.620 2,971,600 127,050,758
2025/12/25 42.280 43.110 42.000 42.910 3,588,900 152,797,417
2025/12/24 41.680 42.880 41.390 42.280 4,095,343 172,239,888
2025/12/23 40.660 41.700 40.660 41.680 3,259,138 134,195,007
2025/12/22 40.290 41.800 39.880 40.940 4,268,677 173,852,542
2025/12/19 41.290 41.690 39.660 40.240 6,188,738 252,005,411
2025/12/18 41.640 41.640 40.660 40.870 2,952,400 121,646,261
2025/12/17 40.770 42.000 40.140 41.660 3,495,300 143,805,380
2025/12/16 40.900 42.370 40.000 40.830 4,995,400 204,936,285
2025/12/15 41.900 41.900 40.600 40.970 4,262,201 176,210,044
2025/12/12 42.760 42.850 41.840 41.950 3,983,300 168,692,755
2025/12/11 44.230 44.420 42.600 42.770 6,326,500 275,234,382
2025/12/10 42.000 44.440 41.900 44.200 8,232,400 355,104,574
2025/12/09 42.170 42.500 41.750 42.050 3,811,600 160,535,063
2025/12/08 42.800 43.270 42.000 42.230 4,602,757 195,962,379
2025/12/05 43.010 43.490 42.220 42.840 5,273,000 226,158,970
2025/12/04 43.800 45.120 43.000 43.130 6,900,810 301,996,697
2025/12/03 42.510 44.420 42.510 43.500 8,123,216 351,207,243
2025/12/02 42.400 42.910 41.980 42.520 5,828,813 247,447,683
2025/12/01 39.420 43.110 39.350 42.400 15,499,209 636,552,513
2025/11/28 37.780 39.800 37.680 39.270 7,316,143 282,640,894
2025/11/27 37.850 38.390 37.500 37.780 3,653,700 138,402,156
2025/11/26 38.660 38.860 38.000 38.150 4,502,300 172,967,110
2025/11/25 39.880 39.990 38.720 38.860 8,408,542 330,981,234
2025/11/24 42.700 42.700 38.770 40.000 18,112,232 743,371,281
2025/11/21 37.700 39.490 37.180 38.820 12,079,400 462,610,821
2025/11/20 37.500 38.030 36.700 37.990 5,633,401 211,562,374
2025/11/19 37.890 38.500 37.410 37.450 5,021,100 189,860,343
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。