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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	31.59	29.01	29.01	31.59	29	16.57M
September 02, 2025	30.37	31.58	31.58	32.35	28.89	24.55M
September 01, 2025	31.01	30.09	30.09	31.85	29.3	26.37M
August 29, 2025	31	31.85	31.85	32.89	29.11	26.04M
August 28, 2025	29	30.09	30.09	30.78	28.1	18.71M
August 27, 2025	29.83	29.01	29.01	30.29	28.95	12.74M
August 26, 2025	30.89	29.78	29.78	31.23	29.69	17.09M
August 25, 2025	31.32	31.36	31.36	32.21	30.69	21.89M
August 22, 2025	31.4	32.03	32.03	34.23	31.2	22.19M
August 21, 2025	32.74	31.46	31.46	33.92	31.03	19.84M
August 20, 2025	34.02	32.7	32.7	34.4	32	23.82M
August 19, 2025	32.97	35.5	35.5	37	31.64	33.28M
August 18, 2025	31.5	33	33	34.79	29.5	39.83M
August 15, 2025	25.98	30.46	30.46	30.46	25.18	40.38M
August 14, 2025	25.83	25.38	25.38	26.66	25.22	22.14M
August 13, 2025	27.98	26.75	26.75	28.89	25	31.37M
August 12, 2025	27.6	27.2	27.2	29.09	26.47	29.77M
August 11, 2025	25.6	27.76	27.76	27.8	24.9	32.53M
August 08, 2025	24.53	26.39	26.39	26.88	24.2	26.67M
August 07, 2025	23.78	24.96	24.96	25.36	23.5	23.66M
August 06, 2025	23.98	23.6	23.6	24.72	23.41	21.88M
August 05, 2025	23.89	24.58	24.58	24.73	22.9	24.2M
August 04, 2025	24.23	23.97	23.97	24.35	22.3	24.61M
August 01, 2025	27.1	23.75	23.75	27.46	23.45	31.16M
July 31, 2025	27.46	27.94	27.94	29	26.66	28.19M
July 30, 2025	26.46	28.52	28.52	29.01	25.62	38.32M
July 29, 2025	25.01	29.5	29.5	29.72	24	49.77M
July 28, 2025	23.03	24.77	24.77	28	23.01	47.79M
July 25, 2025	20	23.71	23.71	23.71	19.76	49.39M
July 24, 2025	16.19	19.76	19.76	19.76	16.19	30.38M
July 23, 2025	15.96	16.47	16.47	16.95	15.43	19.39M
July 22, 2025	15.22	16.19	16.19	16.98	15.18	27.22M
July 21, 2025	14.42	15.34	15.34	15.6	14.3	20.1M
July 18, 2025	14.49	14.42	14.42	14.65	14.28	6.02M
July 17, 2025	14.22	14.37	14.37	14.48	14.15	6.57M
July 16, 2025	14.1	14.28	14.28	14.45	13.96	8.44M
July 15, 2025	14.34	14.12	14.12	14.37	13.96	10.94M
July 14, 2025	13.54	14.33	14.33	14.52	13.39	16.53M
July 11, 2025	13.43	13.48	13.48	13.57	13.25	3.76M
July 10, 2025	13.6	13.43	13.43	13.7	13.31	4.56M
July 09, 2025	14.01	13.56	13.56	14.05	13.55	6.23M
July 08, 2025	13.29	13.6	13.6	13.64	13.27	3.55M
July 07, 2025	13.13	13.29	13.29	13.32	13.02	2.68M
July 04, 2025	13.53	13.13	13.13	13.54	13.13	3.6M
July 03, 2025	13.49	13.52	13.52	13.58	13.4	2.42M
July 02, 2025	13.56	13.47	13.47	13.62	13.35	3.17M
July 01, 2025	13.73	13.56	13.56	13.77	13.49	3.99M
June 30, 2025	13.53	13.69	13.69	13.72	13.48	3.34M
June 27, 2025	13.5	13.55	13.55	13.59	13.43	3.1M
June 26, 2025	13.61	13.5	13.5	13.74	13.42	4.6M
June 25, 2025	13.53	13.65	13.65	13.7	13.38	4.83M
June 24, 2025	12.92	13.41	13.41	13.42	12.86	4.67M
June 23, 2025	12.56	12.87	12.87	12.93	12.56	3.4M
June 20, 2025	12.78	12.72	12.72	13.13	12.68	4.79M
June 19, 2025	13.05	12.79	12.79	13.23	12.74	4.31M
June 18, 2025	13.18	13.08	13.08	13.21	12.91	3.33M
June 17, 2025	13.42	13.21	13.21	13.43	13.14	2.72M

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