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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.85	37.9	37.9	40.1	37.17	11.66M
January 13, 2026	40.1	39.01	39.01	41.58	38.98	8.54M
January 12, 2026	41.54	40.43	40.43	42.49	39.76	10.84M
January 09, 2026	39.07	40.52	40.52	40.8	39.04	9.86M
January 08, 2026	40.28	39.15	39.15	40.53	39.01	9.44M
January 07, 2026	40.27	40.77	40.77	42.65	40.11	10.48M
January 06, 2026	41	40.59	40.59	41.59	40.26	8.38M
January 05, 2026	41.51	41.16	41.16	42.12	40.89	10.36M
December 31, 2025	43.5	42.02	42.02	43.55	41.6	13.4M
December 30, 2025	40.22	43.5	43.5	44.07	40	20.73M
December 29, 2025	39.77	40.87	40.87	41.6	38.51	17.19M
December 26, 2025	38.7	38.81	38.81	40.43	38.21	9.22M
December 25, 2025	38.36	38.99	38.99	39.86	37.71	9.94M
December 24, 2025	39	38.14	38.14	39.07	37.13	7.22M
December 23, 2025	39.44	38.46	38.46	39.7	38.24	6.85M
December 22, 2025	40.26	39.21	39.21	40.36	38.88	5.08M
December 19, 2025	40.02	39.58	39.58	41.07	39.55	3.29M
December 18, 2025	39.48	39.96	39.96	41.63	39.03	4.33M
December 17, 2025	38.8	39.77	39.77	40.08	38.58	3.38M
December 16, 2025	40	38.7	38.7	40.16	38.12	4.37M
December 15, 2025	40.4	39.98	39.98	40.97	39.61	3.61M
December 12, 2025	40.66	40.95	40.95	41.5	40.13	4.48M
December 11, 2025	41.91	41.07	41.07	42.6	40.85	3.68M
December 10, 2025	41.47	42.2	42.2	42.35	40.98	4.45M
December 09, 2025	41.14	42.23	42.23	43.25	41.14	6.82M
December 08, 2025	41.17	41.65	41.65	42.11	41.09	4.54M
December 05, 2025	40.51	41.78	41.78	41.79	39.9	5.34M
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

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