Hiecise Precision Equipment Co.,Ltd. - 300809.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.33	43.94	43.94	43.96	42.16	6.73M
September 04, 2025	43.34	42.07	42.07	43.79	41.11	8.61M
September 03, 2025	46.38	43.34	43.34	46.39	43.1	9.91M
September 02, 2025	46.6	46.61	46.61	48.45	44.7	15M
September 01, 2025	45.76	46.25	46.25	46.9	45.45	6.24M
August 29, 2025	46.75	45.72	45.72	46.76	45.33	8.77M
August 28, 2025	45.88	46.98	46.98	48.88	45.43	10.44M
August 27, 2025	47.97	46.4	46.4	48.88	46.35	9.64M
August 26, 2025	48.83	47.54	47.54	48.88	47.41	10.62M
August 25, 2025	49.53	49.25	49.25	50.93	48.4	14.96M
August 22, 2025	48.17	50.72	50.72	51.79	47.86	13.79M
August 21, 2025	51	48.65	48.65	51	48.2	11.45M
August 20, 2025	50.3	50.62	50.62	51.21	49.12	17.43M
August 19, 2025	46.61	52	52	52.5	45	23.82M
August 18, 2025	48.26	46.8	46.8	48.26	46.38	11.15M
August 15, 2025	44.81	46.8	46.8	47.08	44.65	13.81M
August 14, 2025	47.5	45	45	47.5	44.95	13.44M
August 13, 2025	46.2	47.52	47.52	48.48	45.51	20.95M
August 12, 2025	46.05	46.15	46.15	46.7	45.11	10.51M
August 11, 2025	45.55	45.81	45.81	46.32	44.97	10.7M
August 08, 2025	45.5	45.56	45.56	46.35	44.56	14.41M
August 07, 2025	47	45.99	45.99	47.01	45.1	14.12M
August 06, 2025	45.5	46.9	46.9	47.17	44.92	17.9M
August 05, 2025	45.29	45.49	45.49	46.77	44.71	18.02M
August 04, 2025	41.25	44.89	44.89	45	40.95	18.75M
August 01, 2025	42.45	41.21	41.21	42.75	41.11	9.69M
July 31, 2025	42.98	41.91	41.91	43.7	41.66	13.38M
July 30, 2025	43.34	43.44	43.44	43.85	42.37	14.24M
July 29, 2025	42.16	43.4	43.4	45	41.44	19.76M
July 28, 2025	42.3	42.54	42.54	43.78	41.7	19.36M
July 25, 2025	39.8	42.4	42.4	43.13	39.02	26.71M
July 24, 2025	36.22	39.36	39.36	39.8	36.12	22.91M
July 23, 2025	36.5	36.25	36.25	37.46	36.13	5.6M
July 22, 2025	36.5	36.72	36.72	37.35	36.17	8.92M
July 21, 2025	36.88	36.39	36.39	37.27	36.21	7.47M
July 18, 2025	36.85	36.62	36.62	36.87	36.21	6.11M
July 17, 2025	36.25	36.54	36.54	36.86	36.13	7.48M
July 16, 2025	35.7	36.54	36.54	36.79	35.5	10.23M
July 15, 2025	35.5	35.75	35.75	36.05	35.2	6.35M
July 14, 2025	35.4	35.95	35.95	36.3	34.95	10.16M
July 11, 2025	34.44	35.09	35.09	35.28	34.02	6.28M
July 10, 2025	34.55	34.44	34.44	35.08	34.12	5.19M
July 09, 2025	34.69	34.43	34.33	35.66	34.36	6.7M
July 08, 2025	33.9	34.76	34.66	34.87	33.9	6.12M
July 07, 2025	35.5	34.08	33.98	35.5	33.84	7.56M
July 04, 2025	35.81	35.23	35.23	35.94	35.04	6.1M
July 03, 2025	36.45	35.86	35.86	36.5	35.66	6.74M
July 02, 2025	37.05	36.6	36.6	37.2	35.71	10.62M
July 01, 2025	37.44	37.56	37.56	38.45	36.58	12.47M
June 30, 2025	38.8	37.58	37.58	39.42	37.15	17.27M
June 27, 2025	36.77	36.97	36.97	37.66	36.45	12.46M
June 26, 2025	36.48	37.65	37.65	40	36.18	24.7M
June 25, 2025	33.9	35.47	35.47	35.52	33.66	12.7M
June 24, 2025	32.18	33.87	33.87	33.96	32.12	10.31M
June 23, 2025	31.66	32	32	32.25	31.5	3.68M
June 20, 2025	32.54	31.99	31.99	32.88	31.99	4.16M
June 19, 2025	33.03	32.63	32.63	33.69	32.6	5.43M
June 18, 2025	33.06	33.29	33.29	33.45	32.76	3.32M
June 17, 2025	33.58	33.23	33.23	33.69	33.03	3.6M
June 16, 2025	33.2	33.5	33.5	33.75	33.2	3.4M

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