Ningbo Homelink Eco-iTech Co., Ltd. - 301193.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.82	18.69	18.69	18.9	18.57	1.14M
November 06, 2025	18.93	18.83	18.83	19.01	18.78	1.09M
November 05, 2025	18.87	18.93	18.93	19.03	18.7	913,100
November 04, 2025	19.05	18.96	18.96	19.14	18.85	1.36M
November 03, 2025	19.45	19.05	19.05	19.46	18.84	1.42M
October 31, 2025	18.27	19.21	19.21	19.69	18.26	3.56M
October 30, 2025	18.68	18.26	18.26	18.68	18.23	1.58M
October 29, 2025	19.08	18.68	18.68	19.45	18.47	2.57M
October 28, 2025	19	19.15	19.15	19.27	18.94	1.18M
October 27, 2025	19.17	19.01	19.01	19.34	18.93	1.84M
October 24, 2025	18.77	19.1	19.1	19.1	18.68	1.31M
October 23, 2025	18.86	18.77	18.77	18.86	18.5	1.08M
October 22, 2025	18.61	18.85	18.85	18.97	18.61	1.28M
October 21, 2025	18.38	18.77	18.77	18.83	18.21	1.43M
October 20, 2025	18.19	18.33	18.33	18.45	18.15	1.19M
October 17, 2025	18.53	18.04	18.04	18.72	18	1.62M
October 16, 2025	18.9	18.54	18.54	18.98	18.41	1.64M
October 15, 2025	18.25	18.99	18.99	19.06	18.17	2.32M
October 14, 2025	18.47	18.32	18.32	18.79	18.21	2.02M
October 13, 2025	18.08	18.5	18.5	18.62	17.61	2.79M
October 10, 2025	18.66	18.79	18.79	19.2	18.56	1.88M
October 09, 2025	19.07	18.66	18.66	19.16	18.61	2.04M
September 30, 2025	19.19	19	19	19.23	18.93	1.38M
September 29, 2025	18.93	19.16	19.16	19.34	18.57	1.88M
September 26, 2025	18.66	18.96	18.96	19.24	18.41	2.59M
September 25, 2025	18.9	18.74	18.74	19.05	18.67	1.92M
September 24, 2025	18.7	18.86	18.86	18.96	18.62	1.79M
September 23, 2025	20.2	18.83	18.83	20.2	18.31	4.16M
September 22, 2025	19.32	19.3	19.3	19.49	19.1	1.89M
September 19, 2025	20.2	19.44	19.44	20.22	19.3	3.56M
September 18, 2025	20.95	20.2	20.2	20.95	19.93	4.15M
September 17, 2025	21.13	20.86	20.86	21.2	20.81	2.93M
September 16, 2025	21.02	21.12	21.12	21.16	20.68	3.74M
September 15, 2025	21.06	21.02	21.02	21.28	20.69	4.38M
September 12, 2025	21.38	21.01	21.01	21.48	20.47	4.8M
September 11, 2025	21.54	21.3	21.3	21.56	20.7	4.36M
September 10, 2025	21.26	21.52	21.52	21.58	20.72	4.94M
September 09, 2025	22.02	21.26	21.26	22.12	21.08	5.41M
September 08, 2025	21.63	22.09	22.09	22.21	21.13	6.74M
September 05, 2025	22.2	22.74	22.74	23.08	21.69	8.59M
September 04, 2025	23.05	22.41	22.41	23.18	22	11.26M
September 03, 2025	24.78	23.3	23.3	25.13	23.03	11.2M
September 02, 2025	24.97	25.01	25.01	26.62	23.77	22.75M
September 01, 2025	20.95	24.48	24.48	24.48	20.95	11.79M
August 29, 2025	20.01	20.4	20.4	20.75	19.16	7.4M
August 28, 2025	19.79	20.1	20.1	20.17	19.34	5.09M
August 27, 2025	21.04	19.79	19.79	21.24	19.64	8.25M
August 26, 2025	19.9	21.25	21.25	21.75	19.72	11.15M
August 25, 2025	19.9	19.97	19.97	20.1	19.61	3.75M
August 22, 2025	20.12	19.87	19.87	20.34	19.78	3.57M
August 21, 2025	20.39	20.17	20.17	21.08	19.98	6.22M
August 20, 2025	20.89	20.39	20.39	20.93	19.91	4.35M
August 19, 2025	21.37	21.13	21.13	21.45	20.79	5.48M
August 18, 2025	20.41	21.37	21.37	22.06	20.28	9.78M
August 15, 2025	18.75	19.49	19.49	19.97	18.61	4.43M
August 14, 2025	19.75	18.75	18.75	20	18.75	4.11M
August 13, 2025	19.51	19.74	19.74	20.6	19.31	5.45M
August 12, 2025	19.47	19.09	19.09	19.59	19.06	2.7M
August 11, 2025	19.32	19.47	19.47	19.85	19.32	2.57M
August 08, 2025	19.5	19.36	19.36	19.88	19.02	3.51M

Ningbo Homelink Eco-iTech Co., Ltd. (301193.SZ) SHZ