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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	74.2	68.95	68.95	75	68	3.62M
January 12, 2026	71.13	75.58	75.58	81	70.02	4.91M
January 09, 2026	68.27	70.18	70.18	72.38	67.5	3.84M
January 08, 2026	67.7	70.28	70.28	70.29	67.3	2.54M
January 07, 2026	68.78	68.14	68.14	68.86	67.2	1.82M
January 06, 2026	69.16	68.88	68.88	69.46	67.58	2.35M
January 05, 2026	70.69	68.91	68.91	71.85	68.03	2.52M
December 31, 2025	69.9	70.64	70.64	72	69.14	3.18M
December 30, 2025	66.3	71.33	71.33	72.71	65.22	4.95M
December 29, 2025	67.59	66.3	66.3	67.6	65.09	2.06M
December 26, 2025	65.4	67.59	67.59	69.53	64.2	4.04M
December 25, 2025	62.95	64.19	64.19	64.93	62.95	1.71M
December 24, 2025	61.1	62.96	62.96	63.17	60.85	1.36M
December 23, 2025	65	61.78	61.78	65.39	61.56	2.26M
December 22, 2025	65	65.18	65.18	65.83	64.3	1.63M
December 19, 2025	66.35	64.95	64.95	68.24	64.91	2.02M
December 18, 2025	66.13	66.26	66.26	69.64	66.01	2.62M
December 17, 2025	65.52	67.62	67.62	68.47	63.81	2.62M
December 16, 2025	68	66.22	66.22	68.33	65.21	2.69M
December 15, 2025	65.25	69.8	69.8	71.84	62.5	4.52M
December 12, 2025	65.67	66.4	66.4	66.74	64.02	2.58M
December 11, 2025	68.22	66.87	66.87	68.84	66.06	3.61M
December 10, 2025	64.48	69.18	69.18	71.43	63.55	5.68M
December 09, 2025	64	63.86	63.86	66.4	63.5	2.96M
December 08, 2025	58.88	65.87	65.87	69	58.88	5.31M
December 05, 2025	57.26	58.3	58.3	58.67	56.36	922,455
December 04, 2025	57.21	57.26	57.26	58.4	56.9	856,330
December 03, 2025	59.19	57.83	57.83	60.16	56.95	1.47M
December 02, 2025	59.93	59.4	59.4	60.88	59.39	1.15M
December 01, 2025	59.13	60.33	60.33	61.5	58.67	1.62M
November 28, 2025	57.21	58.65	58.65	58.86	56.68	1.23M
November 27, 2025	57.38	57.2	57.2	57.86	56.35	983,000
November 26, 2025	60.32	57.61	57.61	60.37	57.6	1.57M
November 25, 2025	60.26	60.51	60.51	61.37	59.41	1.9M
November 24, 2025	57.38	60.41	60.41	60.58	57.38	2.28M
November 21, 2025	56.46	57.26	57.26	59.27	55.3	1.34M
November 20, 2025	57.97	57.48	57.48	58.68	57.05	753,400
November 19, 2025	57.39	58.15	58.15	59.62	56.74	1.25M
November 18, 2025	59.59	57.59	57.59	59.59	57.05	919,660
November 17, 2025	59.67	59.41	59.41	60.64	59.18	1.46M
November 14, 2025	57.53	58.17	58.17	59.64	57.17	1.19M
November 13, 2025	58.99	57.6	57.6	58.99	57.04	645,600
November 12, 2025	57.5	57.6	57.6	57.88	56.25	693,700
November 11, 2025	58.88	57.43	57.43	59.17	57.38	759,600
November 10, 2025	59.45	58.68	58.68	59.69	58.31	500,500
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

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