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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.81	20.45	20.45	20.81	20	3.09M
December 03, 2025	21.22	20.64	20.64	21.48	20.51	3.61M
December 02, 2025	21.3	21.23	21.23	22.48	21.06	5.15M
December 01, 2025	21.13	21.18	21.18	21.82	21.02	4.57M
November 28, 2025	20.81	21.41	21.41	22.18	20.4	6.17M
November 27, 2025	20.26	20.86	20.86	21.39	20.14	6.89M
November 26, 2025	22.51	20.77	20.77	22.81	20.73	9.72M
November 25, 2025	22.8	23.3	23.3	23.38	21.89	11.85M
November 24, 2025	21.73	23	23	23.76	20.7	12.71M
November 21, 2025	20.86	21.45	21.45	21.8	19.88	8.91M
November 20, 2025	19.97	20.68	20.68	20.87	19.4	5.76M
November 19, 2025	19.72	20.06	20.06	20.15	19.2	3.86M
November 18, 2025	19.89	19.65	19.65	20.8	19.61	3.86M
November 17, 2025	19.56	19.82	19.82	20.22	19.41	3.56M
November 14, 2025	19.91	19.59	19.59	20.1	19.28	5.02M
November 13, 2025	19.89	20	20	21.29	19.43	7.48M
November 12, 2025	18.82	18.83	18.83	19.09	18.7	787,480
November 11, 2025	18.86	19.06	19.06	19.37	18.76	1.19M
November 10, 2025	18.74	18.92	18.92	18.92	18.58	1.31M
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

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