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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
January 19, 2026	41.75	41.57	41.57	42.23	40.71	14.57M
January 16, 2026	37.37	40.97	40.97	42.56	37.31	17.33M
January 15, 2026	37.69	37.37	37.37	37.75	37.05	3.64M
January 14, 2026	38.55	37.48	37.48	38.66	37	6.92M
January 13, 2026	38.74	38.09	38.09	39.51	37.83	6.64M
January 12, 2026	38.21	38.73	38.73	38.77	37.77	6.78M
January 09, 2026	38.33	38.21	38.21	38.53	37.81	5.01M
January 08, 2026	37.8	38.3	38.3	39.18	37.66	6.32M
January 07, 2026	37.31	37.8	37.8	38.38	37	5.73M
January 06, 2026	37.4	37.25	37.25	37.77	37	4.21M
January 05, 2026	37.86	37.42	37.42	37.92	37.24	4.02M
December 31, 2025	37.52	38.07	38.07	38.52	37.41	5.04M
December 30, 2025	37.15	37.57	37.57	37.88	37.09	5.2M
December 29, 2025	36.6	37.48	37.48	37.97	36.33	6.55M
December 26, 2025	36.04	37.25	37.25	37.74	35.9	8.27M
December 25, 2025	35.65	36.09	36.09	36.33	35.2	3.86M
December 24, 2025	35.16	35.39	35.39	35.65	35.12	2.3M
December 23, 2025	36.01	35.43	35.43	36.07	35.26	3.28M
December 22, 2025	36.36	36.02	36.02	36.38	35.8	3.82M
December 19, 2025	35.12	36	36	36.48	35	6.5M
December 18, 2025	33.06	35.13	35.13	35.92	33	9.56M
December 17, 2025	33.23	33.15	33.15	33.54	32.51	3.8M
December 16, 2025	34.01	33.2	33.2	34.17	33.01	3.93M
December 15, 2025	34.94	34.11	34.09	34.94	34.1	3.99M
December 12, 2025	34.25	34.93	34.91	34.95	34	7.29M
December 11, 2025	35.56	34.23	34.21	35.58	34.15	6.38M
December 10, 2025	36.3	35.54	35.52	36.35	35.21	4.44M
December 09, 2025	36.55	36.35	36.35	37.08	36.3	2.59M
December 08, 2025	36.87	36.73	36.73	36.9	36.19	4.06M
December 05, 2025	36.18	36.66	36.66	37.17	35.9	5.02M
December 04, 2025	37.94	36.56	36.56	37.94	35.3	5.08M
December 03, 2025	36.09	35.42	35.42	36.38	35.1	3.59M
December 02, 2025	36.93	36.03	36.03	36.98	36.03	3.9M
December 01, 2025	37.84	37.12	37.12	37.84	36.78	5.76M
November 28, 2025	37.94	37.91	37.91	38.46	37.46	3.34M
November 27, 2025	37.71	38.1	38.1	38.5	37.61	3.12M
November 26, 2025	38.13	37.88	37.88	39.12	37.77	5.64M
November 25, 2025	37.62	38.18	38.18	38.47	37.54	4.66M
November 24, 2025	37.22	37.62	37.62	38.1	36.95	4.42M
November 21, 2025	36.97	37.01	37.01	37.59	36.14	5.52M
November 20, 2025	37.39	36.96	36.96	37.81	36.91	2.8M

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