Beijing Hengyu Datacom Aviation Equipment co., Ltd. - 300965.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.99	59.1	59.1	60	58.13	792,600
November 06, 2025	59.77	59.39	59.39	59.77	58.72	603,900
November 05, 2025	59.8	59.31	59.31	60.53	58.8	735,891
November 04, 2025	61.67	60.25	60.25	61.67	59.56	889,700
November 03, 2025	61.24	61.68	61.68	62.16	60.51	853,116
October 31, 2025	60.92	61.16	61.16	62.46	60.5	796,400
October 30, 2025	63	60.77	60.77	63	60.73	1.19M
October 29, 2025	62.6	63.08	63.08	64.01	61.62	1.94M
October 28, 2025	61.3	63.55	63.55	64.5	60.58	2.63M
October 27, 2025	60.49	60.96	60.96	61.18	60.12	1.01M
October 24, 2025	58.9	60.56	60.56	61.97	58.9	1.23M
October 23, 2025	59.57	58.82	58.82	59.84	57.68	747,100
October 22, 2025	60.74	59.77	59.77	60.99	59.77	669,800
October 21, 2025	60	60.74	60.74	60.98	59.64	634,400
October 20, 2025	60.48	59.99	59.99	61.35	59.39	796,100
October 17, 2025	60.85	59.57	59.57	62.58	59.56	1.14M
October 16, 2025	62.8	60.76	60.76	63.73	60.6	1.45M
October 15, 2025	62.55	62.85	62.85	62.85	60.39	1.43M
October 14, 2025	64.91	62.54	62.54	65.6	62.26	2.46M
October 13, 2025	59.85	64.86	64.86	66.18	58.85	3.17M
October 10, 2025	60.78	61.91	61.91	63.98	59.88	2.12M
October 09, 2025	60.66	60.79	60.79	61.3	59.1	1.06M
September 30, 2025	60.68	60.37	60.37	61.15	59.65	1.07M
September 29, 2025	59.47	59.68	59.68	59.9	58.01	997,600
September 26, 2025	59.09	59.26	59.26	60.79	59.01	904,400
September 25, 2025	60.94	59.6	59.6	60.94	59.6	728,263
September 24, 2025	60.5	60.96	60.96	61.27	59.81	874,200
September 23, 2025	62.3	60.58	60.58	62.3	58.82	1.51M
September 22, 2025	61.99	62.15	62.15	62.23	61.25	1.01M
September 19, 2025	64.9	61.88	61.88	64.9	61.5	1.34M
September 18, 2025	64.22	62.06	62.06	64.68	61.51	1.55M
September 17, 2025	64.52	64.06	64.06	64.71	63.5	998,300
September 16, 2025	63.78	64.38	64.38	64.5	63.06	972,800
September 15, 2025	64.38	63.3	63.3	64.38	63.15	940,656
September 12, 2025	64.9	64.28	64.28	65.19	64.05	1.3M
September 11, 2025	63.55	64.61	64.61	65.17	62.68	1.19M
September 10, 2025	63.23	63.11	63.11	64.19	62.85	1.03M
September 09, 2025	65.5	63.22	63.22	66.6	62.89	1.32M
September 08, 2025	65.87	65.63	65.63	66.55	64.5	1.38M
September 05, 2025	63.11	65.98	65.98	66	62.64	1.87M
September 04, 2025	66.16	62.74	62.74	66.98	61.81	2.34M
September 03, 2025	75.84	65.96	65.96	76.29	65.89	2.82M
September 02, 2025	77.8	76.4	76.4	77.96	73.1	2.5M
September 01, 2025	78.28	78.62	78.62	80.46	76.93	2.83M
August 29, 2025	76	80.2	80.2	82.7	73.5	4.1M
August 28, 2025	75.31	76.01	76.01	78.66	73.88	2.57M
August 27, 2025	76.7	72.96	72.96	76.7	72.96	2.91M
August 26, 2025	77.78	77.6	77.6	80.28	76	2.88M
August 25, 2025	76.22	76.88	76.88	77.61	75.91	2.37M
August 22, 2025	76.51	77.61	77.61	77.71	74.66	2.46M
August 21, 2025	79.43	76.85	76.85	80.7	76.78	4.22M
August 20, 2025	78.13	83.04	83.04	89.88	77.2	5.39M
August 19, 2025	78.43	77.75	77.75	80.35	76.6	3.04M
August 18, 2025	77.12	79.85	79.85	80	77.07	3.83M
August 15, 2025	76.68	77.12	77.12	78.96	75.1	3.33M
August 14, 2025	78.03	74.02	74.02	79.01	74	4.35M
August 13, 2025	77.52	81.3	81.3	84.67	77.5	4.4M
August 12, 2025	80	79.2	79.2	83.87	78.79	3.79M
August 11, 2025	80	80.98	80.98	84.38	79.7	4.48M
August 08, 2025	83.39	81.7	81.7	86.03	80.88	4.92M

Beijing Hengyu Datacom Aviation Equipment co., Ltd. (300965.SZ) SHZ