Ningbo Henghe Precision Industry Co.,Ltd. - 300539.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.1	40.66	40.66	43.1	40.52	4.59M
December 03, 2025	42.12	40.85	40.85	42.6	40.78	4.28M
December 02, 2025	43.54	42.21	42.21	43.54	42.07	3.42M
December 01, 2025	43.41	43.28	43.28	44.17	42.84	4.27M
November 28, 2025	43.1	43.76	43.76	44.08	42.88	3.47M
November 27, 2025	44.18	43.58	43.58	44.76	43.51	4.38M
November 26, 2025	42.49	44.18	44.18	46	41.92	9.21M
November 25, 2025	41	42.74	42.74	43.29	40.65	7.27M
November 24, 2025	41	40.65	40.65	41.1	39.9	4.04M
November 21, 2025	40.8	40.5	40.5	42.08	40.38	5.45M
November 20, 2025	44.77	42.35	42.35	44.77	41.89	6.47M
November 19, 2025	45.5	44.1	44.1	45.51	43.79	5.26M
November 18, 2025	47.28	45.51	45.51	47.8	44.96	9.01M
November 17, 2025	45.3	48.15	48.15	49.2	45	14.45M
November 14, 2025	45	44.78	44.78	47.5	44.34	8.63M
November 13, 2025	44.31	46.1	46.1	47.18	44.31	10.21M
November 12, 2025	44.26	44.8	44.8	46.88	44.14	10.75M
November 11, 2025	43.86	44.49	44.49	44.99	43.01	8.39M
November 10, 2025	44.24	43.95	43.95	44.9	43.61	5.96M
November 07, 2025	45.88	44.21	44.21	45.88	43.76	9.8M
November 06, 2025	46	46.26	46.26	46.72	45.18	6.25M
November 05, 2025	45.5	45.66	45.66	46.9	45.09	5.87M
November 04, 2025	46.61	46.27	46.27	47.48	45.65	9.13M
November 03, 2025	48.62	47.5	47.5	51.88	47.1	10.55M
October 31, 2025	47.01	48.51	48.51	49.5	47	8.82M
October 30, 2025	50.7	47.51	47.51	50.71	47.37	13.55M
October 29, 2025	52.42	50.95	50.95	54.79	50.52	16.89M
October 28, 2025	49.61	51.68	51.68	53.61	47.77	18.88M
October 27, 2025	50.74	49.6	49.6	52.46	48.48	12.64M
October 24, 2025	50.7	49.8	49.8	51.3	49.3	8.76M
October 23, 2025	51.51	50.53	50.53	51.98	49.34	8.54M
October 22, 2025	53.15	52.06	52.06	53.29	50.56	9.16M
October 21, 2025	51.74	53.14	53.14	55	50.35	15.09M
October 20, 2025	52.01	51.75	51.75	53.5	50.15	17.84M
October 17, 2025	50.01	54.97	54.97	56.38	50.01	26.54M
October 16, 2025	50.6	49.5	49.5	50.88	48.91	11.66M
October 15, 2025	52.01	50.99	50.99	53.08	50.6	14.31M
October 14, 2025	56.97	52.33	52.33	57.18	52	17.23M
October 13, 2025	50.82	55.91	55.91	56.6	50.82	22.84M
October 10, 2025	55.16	53.85	53.85	60.7	53	28.11M
October 09, 2025	46.04	52.78	52.78	53.9	46.04	24.09M
September 30, 2025	47.6	46.68	46.68	48.49	45.61	15.17M
September 29, 2025	47.2	47.18	47.18	48.42	46.3	10.61M
September 26, 2025	48.46	47.51	47.51	48.99	47	12.23M
September 25, 2025	47.01	48.33	48.33	50	47.01	14.85M
September 24, 2025	51.6	49.45	49.45	51.88	48.35	19.66M
September 23, 2025	52.89	49.13	49.13	52.89	48.3	28.7M
September 22, 2025	41.59	48.48	48.48	48.48	41.59	23.41M
September 19, 2025	42.8	40.4	40.4	42.83	39.28	23.69M
September 18, 2025	40.42	42.78	42.78	47.58	39.91	34.27M
September 17, 2025	39.02	41.32	41.32	41.8	37.53	37.44M
September 16, 2025	37.7	37.64	37.64	39.2	36.81	21.17M
September 15, 2025	37.35	37.05	37.05	38.43	36.85	12.89M
September 12, 2025	38.27	37.35	37.35	38.75	36.76	21.81M
September 11, 2025	39.08	39.09	39.09	39.95	37.68	23.86M
September 10, 2025	38.86	38.8	38.8	40.5	37.25	30.04M
September 09, 2025	40	38.8	38.8	40.6	37.39	42.71M
September 08, 2025	35	39.38	39.38	39.38	33.5	22.12M
September 05, 2025	27	32.82	32.82	32.82	26.15	32.19M
September 04, 2025	28.72	27.35	27.35	28.72	25.52	19.86M

Ningbo Henghe Precision Industry Co.,Ltd. (300539.SZ) SHZ