Hiecise Precision Equipment Co.,Ltd. (300809.SZ) SHZ

34.49

-0.3(-0.86%)

Updated at April 23 03:04PM

Currency In CNY

300809.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	35.12	34.79	34.79	35.3	34.25	4.69M
April 21, 2026	35.3	35.08	35.08	35.75	34.97	3.73M
April 20, 2026	35.71	35.41	35.41	35.82	35.03	5.34M
April 17, 2026	33.3	35.71	35.71	35.95	33.2	8.84M
April 16, 2026	33.27	33.45	33.45	33.5	33.16	2.09M
April 15, 2026	33.92	33.1	33.1	34.05	33.07	2.49M
April 14, 2026	33.59	33.81	33.81	33.81	33.4	2.33M
April 13, 2026	33.1	33.31	33.31	33.7	32.93	2.32M
April 10, 2026	33.26	33.26	33.26	33.8	33.2	2.41M
April 09, 2026	33.22	32.93	32.93	33.39	32.87	2.57M
April 08, 2026	32.82	33.58	33.58	33.6	32.5	3.55M
April 07, 2026	32.08	31.91	31.91	32.26	31.7	1.34M
April 03, 2026	32.17	32.02	32.02	32.35	31.88	1.95M
April 02, 2026	33.27	32.15	32.15	33.42	31.7	3.77M
April 01, 2026	33.4	33.42	33.42	33.75	33.22	2.82M
March 31, 2026	32.51	32.94	32.94	33.38	32.51	3.91M
March 30, 2026	32.13	32.62	32.62	32.94	32	2.55M
March 27, 2026	31.52	32.42	32.42	32.69	31.5	2.13M
March 26, 2026	32.56	32.16	32.16	32.83	32.03	1.9M
March 25, 2026	32.45	32.78	32.78	33.06	32.45	2.53M
March 24, 2026	32.38	32.45	32.45	32.63	31.68	2.91M
March 23, 2026	31.98	31.78	31.78	32.91	31.37	4.21M
March 20, 2026	33.3	32.45	32.45	33.71	32.45	3.38M
March 19, 2026	33.84	33.24	33.24	33.9	32.99	3.38M
March 18, 2026	34.2	34.25	34.25	34.39	33.87	1.75M
March 17, 2026	35.13	34.08	34.08	35.34	34.06	2.39M
March 16, 2026	34.7	34.9	34.9	34.98	34.33	2.03M
March 13, 2026	34.99	34.72	34.72	35.36	34.61	2.41M
March 12, 2026	36.18	35.19	35.19	36.18	35	4.23M
March 11, 2026	37.5	36.18	36.18	38.15	36.14	7.45M
March 10, 2026	35.13	36.08	36.05	36.19	34.8	2.83M
March 09, 2026	34.28	34.57	34.57	34.75	33.35	4.04M
March 06, 2026	35.13	35.2	35.2	35.4	34.91	2.1M
March 05, 2026	35.1	35.15	35.15	35.6	34.81	3.15M
March 04, 2026	38.43	34.38	34.64	38.43	34.21	2.28M
March 03, 2026	36.77	34.9	34.9	37.14	34.83	4.84M
March 02, 2026	37.83	36.65	36.65	38.12	36.55	5.7M
February 27, 2026	38.43	38.23	38.23	38.58	37.94	3.42M
February 26, 2026	38.35	38.7	38.7	38.91	37.75	4.38M
February 25, 2026	38.23	38.35	38.35	38.5	37.92	2.8M
February 24, 2026	38.89	38.24	38.24	39.2	38.12	2.67M
February 13, 2026	38.56	38.4	38.4	38.94	38.4	2.32M
February 12, 2026	38.21	38.7	38.7	38.93	38.21	2.75M
February 11, 2026	38.52	38.25	38.25	38.83	38.17	2.17M
February 10, 2026	38.58	38.63	38.63	39.03	38.51	2.23M
February 09, 2026	38.5	38.74	38.74	39.12	38.24	3.14M
February 06, 2026	37.25	37.99	37.99	38.47	37.07	3.14M
February 05, 2026	38.2	37.48	37.48	38.52	37.21	3.75M
February 04, 2026	38.84	38.57	38.57	38.97	38.12	3.36M
February 03, 2026	38.24	39.06	39.06	39.25	38.17	4.48M
February 02, 2026	39.2	37.81	37.81	39.22	37.71	3.8M
January 30, 2026	38.68	39.03	39.03	39.28	38.11	3.72M
January 29, 2026	39.33	38.82	38.82	40.09	38.8	4.45M
January 28, 2026	40.22	39.58	39.58	40.63	39.5	5.8M
January 27, 2026	39.93	40.62	40.62	40.94	38.18	10.16M
January 26, 2026	41.12	39.96	39.96	41.49	39.38	8.8M
January 23, 2026	42	41.5	41.5	42.01	41	9.98M
January 22, 2026	41.92	42.24	42.24	42.52	41.44	12.42M
January 21, 2026	41	42.71	42.71	42.97	40.6	21.42M
January 20, 2026	41.5	40.28	40.28	41.76	39.7	8.78M