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

44.10

-1.41(-3.10%)

Updated at November 20 09:27AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 202545.544.144.145.5143.795.26M
November 18, 202547.2845.5145.5147.844.969.01M
November 17, 202545.348.1548.1549.24514.45M
November 14, 20254544.7844.7847.544.348.63M
November 13, 202544.3146.146.147.1844.3110.21M
November 12, 202544.2644.844.846.8844.1410.75M
November 11, 202543.8644.4944.4944.9943.018.39M
November 10, 202544.2443.9543.9544.943.615.96M
November 07, 202545.8844.2144.2145.8843.769.8M
November 06, 20254646.2646.2646.7245.186.25M
November 05, 202545.545.6645.6646.945.095.87M
November 04, 202546.6146.2746.2747.4845.659.13M
November 03, 202548.6247.547.551.8847.110.55M
October 31, 202547.0148.5148.5149.5478.82M
October 30, 202550.747.5147.5150.7147.3713.55M
October 29, 202552.4250.9550.9554.7950.5216.89M
October 28, 202549.6151.6851.6853.6147.7718.88M
October 27, 202550.7449.649.652.4648.4812.64M
October 24, 202550.749.849.851.349.38.76M
October 23, 202551.5150.5350.5351.9849.348.54M
October 22, 202553.1552.0652.0653.2950.569.16M
October 21, 202551.7453.1453.145550.3515.09M
October 20, 202552.0151.7551.7553.550.1517.84M
October 17, 202550.0154.9754.9756.3850.0126.54M
October 16, 202550.649.549.550.8848.9111.66M
October 15, 202552.0150.9950.9953.0850.614.31M
October 14, 202556.9752.3352.3357.185217.23M
October 13, 202550.8255.9155.9156.650.8222.84M
October 10, 202555.1653.8553.8560.75328.11M
October 09, 202546.0452.7852.7853.946.0424.09M
September 30, 202547.646.6846.6848.4945.6115.17M
September 29, 202547.247.1847.1848.4246.310.61M
September 26, 202548.4647.5147.5148.994712.23M
September 25, 202547.0148.3348.335047.0114.85M
September 24, 202551.649.4549.4551.8848.3519.66M
September 23, 202552.8949.1349.1352.8948.328.7M
September 22, 202541.5948.4848.4848.4841.5923.41M
September 19, 202542.840.440.442.8339.2823.69M
September 18, 202540.4242.7842.7847.5839.9134.27M
September 17, 202539.0241.3241.3241.837.5337.44M
September 16, 202537.737.6437.6439.236.8121.17M
September 15, 202537.3537.0537.0538.4336.8512.89M
September 12, 202538.2737.3537.3538.7536.7621.81M
September 11, 202539.0839.0939.0939.9537.6823.86M
September 10, 202538.8638.838.840.537.2530.04M
September 09, 20254038.838.840.637.3942.71M
September 08, 20253539.3839.3839.3833.522.12M
September 05, 20252732.8232.8232.8226.1532.19M
September 04, 202528.7227.3527.3528.7225.5219.86M
September 03, 202531.5929.0129.0131.592916.57M
September 02, 202530.3731.5831.5832.3528.8924.55M
September 01, 202531.0130.0930.0931.8529.326.37M
August 29, 20253131.8531.8532.8929.1126.04M
August 28, 20252930.0930.0930.7828.118.71M
August 27, 202529.8329.0129.0130.2928.9512.74M
August 26, 202530.8929.7829.7831.2329.6917.09M
August 25, 202531.3231.3631.3632.2130.6921.89M
August 22, 202531.432.0332.0334.2331.222.19M
August 21, 202532.7431.4631.4633.9231.0319.84M
August 20, 202534.0232.732.734.43223.82M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved