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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	37.37	36.99	36.99	37.67	36.71	2.29M
November 18, 2025	37.81	37.44	37.44	37.92	37.29	2.7M
November 17, 2025	37.33	37.71	37.71	38.1	36.96	4.32M
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

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