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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	38.95	37.11	37.11	38.95	36.09	5.38M
November 13, 2025	36.91	36.51	36.51	37.09	36.37	3.54M
November 12, 2025	37.76	36.88	36.88	37.76	36.6	2.87M
November 11, 2025	37.65	37.62	37.62	38.31	37.42	3.05M
November 10, 2025	38.33	37.55	37.55	38.49	37.21	3.67M
November 07, 2025	38.95	38.32	38.32	39.08	38.28	3.89M
November 06, 2025	37.68	39.14	39.14	39.28	37.58	6.62M
November 05, 2025	37	37.63	37.63	37.79	36.67	3.79M
November 04, 2025	38.48	37.43	37.43	38.48	37.16	5M
November 03, 2025	39.02	38.48	38.48	39.21	38.14	4.16M
October 31, 2025	38.61	39.17	39.17	39.65	38.61	6.87M
October 30, 2025	38.52	38.06	38.06	38.87	37.99	5.08M
October 29, 2025	38.37	39	39	39.08	38.12	4.98M
October 28, 2025	38.6	38.37	38.37	39.06	38.21	4.32M
October 27, 2025	38.6	38.58	38.58	39.14	38.11	4.62M
October 24, 2025	37.47	38.19	38.19	38.38	37.47	4.69M
October 23, 2025	37.65	37.45	37.45	37.7	36.8	4.17M
October 22, 2025	37.9	37.91	37.91	38.7	37.37	4.56M
October 21, 2025	38.15	37.95	37.95	38.75	37.58	5.96M
October 20, 2025	37.99	37.95	37.95	38.37	37.38	3.41M
October 17, 2025	38.41	37.26	37.26	38.58	37.07	4.41M
October 16, 2025	40	38.51	38.51	40.03	38.04	5.68M
October 15, 2025	39.65	39.68	39.68	40.17	39.01	4.8M
October 14, 2025	41.83	39.65	39.65	42.5	39.5	6.34M
October 13, 2025	39.97	41.83	41.83	41.88	39	6.32M
October 10, 2025	43.13	41.74	41.74	43.33	41.51	5.88M
October 09, 2025	42.82	43.13	43.13	44.1	42.5	6.67M
September 30, 2025	45.64	42.88	42.88	45.94	42.41	12.28M
September 29, 2025	44.66	45.21	45.21	46.17	44.41	6.4M
September 26, 2025	46.47	44.6	44.6	46.52	44.58	8.29M
September 25, 2025	47.59	46.86	46.86	48.04	46.5	11.14M
September 24, 2025	45.3	48.34	48.34	49.2	44.6	18.16M
September 23, 2025	48.76	45.47	45.47	49.04	44.07	14.91M
September 22, 2025	45.3	47.05	47.05	48.02	45.01	8.3M
September 19, 2025	46.68	45.63	45.63	48	45.6	9.89M
September 18, 2025	47.49	47.38	47.38	50.38	46.74	14.66M
September 17, 2025	47.67	47.87	47.87	48.77	47.15	11.14M
September 16, 2025	44.01	46.98	46.98	47	44.01	16.14M
September 15, 2025	44	44.19	44.19	45.2	44	5.13M
September 12, 2025	45.86	44.35	44.35	46.1	44.27	8.73M
September 11, 2025	44.25	46.13	46.13	46.25	43.57	10.35M
September 10, 2025	44.13	44.9	44.9	46.66	44.1	9.82M
September 09, 2025	45	44.19	44.19	45.61	44.09	5.93M
September 08, 2025	43.61	45.6	45.6	46.2	43.52	8.87M
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

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