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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.59	32.79	32.79	33.41	32.53	4.08M
February 12, 2026	33.56	32.68	32.68	33.68	32.68	3.98M
February 11, 2026	33.51	33.39	33.39	33.92	33.3	2.54M
February 10, 2026	34.23	33.85	33.85	34.5	33.63	3.32M
February 09, 2026	34.37	34.01	34.01	34.46	33.66	4.89M
February 06, 2026	32.45	34.26	34.26	35.18	32.32	9.62M
February 05, 2026	32.88	32.66	32.66	32.95	32.42	2.52M
February 04, 2026	33.17	32.93	32.93	33.37	32.72	2.99M
February 03, 2026	32.82	33.24	33.24	33.28	32.47	3.14M
February 02, 2026	33.33	32.51	32.51	33.64	32.5	4.18M
January 30, 2026	33.3	33.66	33.66	33.74	32.55	5.79M
January 29, 2026	34.55	33.5	33.5	34.7	33.38	5.81M
January 28, 2026	35.48	34.56	34.56	35.57	34.3	6.41M
January 27, 2026	36.32	35.79	35.79	36.32	34.2	7.79M
January 26, 2026	39.1	36.45	36.45	39.3	36.31	11.35M
January 23, 2026	38.98	39.25	39.25	39.91	38.41	5.89M
January 22, 2026	38.84	38.98	38.98	40.39	38.69	5.75M
January 21, 2026	37.54	38.99	38.99	39.14	37.27	6.42M
January 20, 2026	38.86	37.77	37.77	39.25	37.38	5.88M
January 19, 2026	38.8	38.88	38.88	40.23	38.01	7.72M
January 16, 2026	37.8	39.27	39.27	40.94	37.52	13.19M
January 15, 2026	37.61	37.46	37.46	38.28	36.4	8.34M
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

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