Hengli Industrial Development Group Co., Ltd. - 000622.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 15, 2025	0.16	0.15	0.15	0.17	0.15	70M
July 14, 2025	0.17	0.17	0.17	0.17	0.16	50.52M
July 11, 2025	0.16	0.17	0.17	0.17	0.15	32.86M
July 10, 2025	0.16	0.16	0.16	0.16	0.15	28.16M
July 09, 2025	0.15	0.15	0.15	0.16	0.15	16.97M
July 08, 2025	0.16	0.15	0.15	0.16	0.15	13.3M
July 07, 2025	0.15	0.15	0.15	0.16	0.15	11.49M
July 04, 2025	0.17	0.16	0.16	0.17	0.15	30.11M
July 03, 2025	0.16	0.17	0.17	0.17	0.15	16.07M
July 02, 2025	0.16	0.16	0.16	0.16	0.15	12.4M
July 01, 2025	0.16	0.16	0.16	0.17	0.15	18.36M
June 30, 2025	0.16	0.16	0.16	0.17	0.15	23.12M
June 27, 2025	0.16	0.16	0.16	0.17	0.15	48.13M
June 26, 2025	0.17	0.17	0.17	0.18	0.17	27.17M
June 25, 2025	0.2	0.19	0.19	0.21	0.17	117.71M
June 24, 2025	1.78	1.78	1.78	1.78	1.78	0
June 23, 2025	1.78	1.78	1.78	1.78	1.78	0
June 20, 2025	1.78	1.78	1.78	1.78	1.78	0
June 19, 2025	1.78	1.78	1.78	1.78	1.78	0
June 18, 2025	1.78	1.78	1.78	1.78	1.78	0
June 17, 2025	1.78	1.78	1.78	1.78	1.78	0
June 16, 2025	1.78	1.78	1.78	1.78	1.78	0
June 13, 2025	1.78	1.78	1.78	1.78	1.78	0
June 12, 2025	1.78	1.78	1.78	1.78	1.78	0
June 11, 2025	1.78	1.78	1.78	1.78	1.78	0
June 10, 2025	1.78	1.78	1.78	1.78	1.78	0
June 09, 2025	1.78	1.78	1.78	1.78	1.78	0
June 06, 2025	1.78	1.78	1.78	1.78	1.78	0
June 05, 2025	1.78	1.78	1.78	1.78	1.78	0
June 04, 2025	1.78	1.78	1.78	1.78	1.78	0
June 03, 2025	1.78	1.78	1.78	1.78	1.78	0
May 30, 2025	1.78	1.78	1.78	1.78	1.78	0
May 29, 2025	1.78	1.78	1.78	1.78	1.78	0
May 28, 2025	1.78	1.78	1.78	1.78	1.78	0
May 27, 2025	1.78	1.78	1.78	1.78	1.78	0
May 26, 2025	1.78	1.78	1.78	1.78	1.78	0
May 23, 2025	1.78	1.78	1.78	1.78	1.78	0
May 22, 2025	1.78	1.78	1.78	1.78	1.78	0
May 21, 2025	1.78	1.78	1.78	1.78	1.78	0
May 20, 2025	1.78	1.78	1.78	1.78	1.78	0
May 19, 2025	1.78	1.78	1.78	1.78	1.78	0
May 16, 2025	1.78	1.78	1.78	1.78	1.78	0
May 15, 2025	1.78	1.78	1.78	1.78	1.78	0
May 14, 2025	1.78	1.78	1.78	1.78	1.78	0
May 13, 2025	1.78	1.78	1.78	1.78	1.78	0
May 12, 2025	1.78	1.78	1.78	1.78	1.78	0
May 09, 2025	1.78	1.78	1.78	1.78	1.78	0
May 08, 2025	1.78	1.78	1.78	1.78	1.78	0
May 07, 2025	1.78	1.78	1.78	1.78	1.78	0
May 06, 2025	1.78	1.78	1.78	1.78	1.78	0
April 30, 2025	1.78	1.78	1.78	1.78	1.78	456,600
April 29, 2025	1.87	1.87	1.87	1.87	1.87	2.69M
April 28, 2025	1.97	1.97	1.97	1.97	1.97	2.12M
April 25, 2025	2.08	2.07	2.07	2.25	2.07	14.14M
April 24, 2025	2.29	2.18	2.18	2.29	2.18	13.75M
April 23, 2025	2.27	2.29	2.29	2.31	2.25	8.32M
April 22, 2025	2.34	2.28	2.28	2.38	2.26	13.76M
April 21, 2025	2.12	2.29	2.29	2.32	2.12	18.38M
April 18, 2025	2.1	2.21	2.21	2.32	2.1	25.99M
April 17, 2025	2	2.21	2.21	2.21	2	22.33M

Hengli Industrial Development Group Co., Ltd. (000622.SZ) SHZ