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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	83.86	87.91	87.91	90.84	80.2	7.69M
August 06, 2025	80.84	92	92	93.3	80.84	8.96M
August 05, 2025	78.4	80.04	80.04	87.99	78.09	9.56M
August 04, 2025	62.5	76.09	76.09	76.09	62	7.64M
August 01, 2025	65.48	63.41	63.41	65.65	62.12	4.78M
July 31, 2025	70.06	66	66	73.88	65.34	7.88M
July 30, 2025	59.78	70.06	70.06	70.06	59.78	4.24M
July 29, 2025	57	58.38	58.38	58.8	56.42	2.07M
July 28, 2025	55.65	57.21	57.21	57.5	55.65	1.88M
July 25, 2025	55.9	55.64	55.64	56.49	55.5	1.23M
July 24, 2025	55.58	56.25	56.25	56.65	55.5	1.59M
July 23, 2025	56.98	55.94	55.94	57.5	55.78	2.35M
July 22, 2025	59.36	58.28	58.28	61.47	58.01	3.13M
July 21, 2025	59.1	59.45	59.45	60.49	57.68	2.89M
July 18, 2025	56.65	59.65	59.65	61.5	55.8	4.57M
July 17, 2025	54.98	56.96	56.96	57.8	54.4	2.74M
July 16, 2025	55.95	54.6	54.6	56.37	54.41	1.69M
July 15, 2025	56.5	56	56	57.66	55.29	2.09M
July 14, 2025	54.98	57.1	57.1	58.8	54.5	3.24M
July 11, 2025	53.84	54.7	54.7	55.17	53.4	2.22M
July 10, 2025	54.96	53.6	53.6	55.46	53.4	3.01M
July 09, 2025	58.11	56.8	56.8	60.05	56.52	3.72M
July 08, 2025	57.17	57.53	57.53	58	56.8	2.49M
July 07, 2025	57.3	58.09	58.09	58.5	56.1	2.8M
July 04, 2025	56.71	58.62	58.62	58.99	55.88	3.59M
July 03, 2025	57.36	57.15	57.15	59.98	56.18	3.45M
July 02, 2025	62.56	58.9	58.9	62.88	58.01	5.25M
July 01, 2025	68	65.72	65.72	71.7	63.5	9.58M
June 30, 2025	58	65.8	65.8	65.8	57.7	6.43M
June 27, 2025	45.71	54.83	54.83	54.83	45.38	3.69M
June 26, 2025	44.8	45.69	45.69	47.26	44.8	2.77M
June 25, 2025	43.43	45.48	45.48	45.66	43.39	2.83M
June 24, 2025	43.28	43.8	43.8	43.86	42.05	1.7M
June 23, 2025	43.46	44.49	44.49	46	43.46	2.18M
June 20, 2025	44.41	43.16	43.16	44.7	43.02	1.76M
June 19, 2025	43	45.19	45.19	45.51	42.61	2.62M
June 18, 2025	42.05	43.41	43.41	43.85	41.82	1.37M
June 17, 2025	42.13	42.05	42.05	42.58	41.48	842,300
June 16, 2025	43.21	42.28	42.28	43.49	42.14	1.06M
June 13, 2025	42.35	43.24	43.24	43.81	41.53	1.73M
June 12, 2025	42.4	41.94	41.94	42.4	41.73	385,300
June 11, 2025	41.38	42.28	42.28	42.63	41.32	575,700
June 10, 2025	42.46	41.59	41.59	42.46	41.16	841,000
June 09, 2025	42.99	42.49	42.49	43.47	42.23	1.04M
June 06, 2025	42.82	43	43	43.7	42.61	950,100
June 05, 2025	43.54	42.81	42.81	43.97	42.6	953,800
June 04, 2025	43.84	43.6	43.6	44.47	42.9	1.46M
June 03, 2025	41.21	43.52	43.52	44.84	41.12	1.98M
May 30, 2025	42.9	41.09	41.09	42.9	40.8	714,700
May 29, 2025	40	40.89	40.89	41.1	39.69	611,700
May 28, 2025	40.91	39.8	39.8	41.26	39.78	541,800
May 27, 2025	41.56	41.25	40.9	41.98	40.33	511,600
May 26, 2025	41	41.5	41.15	41.6	40.86	484,700

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