Henan Pinggao Electric Co.,Ltd. - 600312.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.31	19.45	19.45	19.88	19.19	65.64M
November 06, 2025	19.01	19.35	19.35	20.08	19	105.15M
November 05, 2025	17.5	19	19	19.24	17.5	93.63M
November 04, 2025	18.1	17.97	17.97	18.66	17.88	47.9M
November 03, 2025	17.71	18	18	18.2	17.61	39.19M
October 31, 2025	17.82	17.66	17.66	18.08	17.51	30.84M
October 30, 2025	18.22	17.73	17.73	18.27	17.61	31.91M
October 29, 2025	17.19	18.22	18.22	18.45	17.19	54.36M
October 28, 2025	17.26	17.2	17.2	17.34	17.09	21.57M
October 27, 2025	16.78	17.4	17.4	17.61	16.75	48.36M
October 24, 2025	16.5	16.68	16.68	16.89	16.4	25.57M
October 23, 2025	16.33	16.53	16.53	16.55	15.99	25.78M
October 22, 2025	16.69	16.4	16.4	16.7	16.3	39.07M
October 21, 2025	16.69	17.17	17.17	17.44	16.54	42.11M
October 20, 2025	16.67	16.64	16.64	17.07	16.5	43.49M
October 17, 2025	17.45	16.31	16.31	17.45	16.31	49.5M
October 16, 2025	17.69	17.68	17.49	17.88	17.42	28.53M
October 15, 2025	17.52	17.71	17.71	17.86	17.18	46.94M
October 14, 2025	17.82	17.5	17.5	18.19	17.36	50.48M
October 13, 2025	17.25	17.74	17.74	17.77	17.23	39.3M
October 10, 2025	17.63	17.68	17.68	17.97	17.35	51.44M
October 09, 2025	16.98	17.65	17.65	17.68	16.8	62.97M
September 30, 2025	16.43	16.78	16.78	16.97	16.43	40.2M
September 29, 2025	16.33	16.52	16.52	16.54	16.2	33.03M
September 26, 2025	16.26	16.38	16.38	16.73	16.16	42.24M
September 25, 2025	16.17	16.26	16.26	16.58	16.14	53.93M
September 24, 2025	15.89	16.1	16.1	16.12	15.66	38.79M
September 23, 2025	15.51	15.76	15.76	15.83	15.34	35.79M
September 22, 2025	15.58	15.54	15.54	15.67	15.31	18M
September 19, 2025	15.38	15.56	15.56	15.65	15.31	17.5M
September 18, 2025	15.5	15.43	15.43	15.7	15.28	30.43M
September 17, 2025	15.25	15.52	15.52	15.58	15.19	27.17M
September 16, 2025	15.3	15.19	15.19	15.31	15.12	13.18M
September 15, 2025	15.5	15.28	15.28	15.57	15.24	16.23M
September 12, 2025	15.46	15.51	15.51	15.57	15.34	19.31M
September 11, 2025	15.26	15.45	15.45	15.47	15.15	14.79M
September 10, 2025	15.4	15.25	15.25	15.4	15.18	11.54M
September 09, 2025	15.6	15.4	15.4	15.62	15.35	15.28M
September 08, 2025	15.42	15.66	15.66	15.85	15.35	24.24M
September 05, 2025	15.17	15.31	15.31	15.44	15.09	19.35M
September 04, 2025	15.13	15.12	15.12	15.3	14.92	20.86M
September 03, 2025	15.52	15.12	15.12	15.56	15.09	17.39M
September 02, 2025	15.8	15.49	15.49	15.81	15.4	23.97M
September 01, 2025	15.8	15.9	15.9	15.93	15.75	17.36M
August 29, 2025	15.99	15.81	15.81	16.04	15.74	25.6M
August 28, 2025	16.07	16.04	16.04	16.16	15.68	24.61M
August 27, 2025	16.44	16.05	16.05	16.5	16.05	30.66M
August 26, 2025	16.27	16.45	16.45	16.75	16.16	38.85M
August 25, 2025	16.23	16.27	16.27	16.42	16.09	37.36M
August 22, 2025	16.1	16.15	16.15	16.15	15.92	35.31M
August 21, 2025	16.3	16.15	16.15	16.66	16.09	36.02M
August 20, 2025	16.2	16.38	16.38	16.39	16.1	25.4M
August 19, 2025	16.2	16.22	16.22	16.63	16.18	30.93M
August 18, 2025	15.88	16.15	16.15	16.4	15.86	34.96M
August 15, 2025	15.57	15.9	15.9	15.9	15.57	17.76M
August 14, 2025	15.83	15.64	15.64	15.95	15.55	20.13M
August 13, 2025	15.84	15.84	15.84	15.89	15.75	16.32M
August 12, 2025	15.92	15.83	15.83	15.95	15.78	13.3M
August 11, 2025	16.02	15.95	15.95	16.03	15.88	13.5M
August 08, 2025	15.97	16.03	16.03	16.09	15.86	14.88M

Henan Pinggao Electric Co.,Ltd. (600312.SS) SHH