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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.42	16.47	16.47	16.54	16.37	8.51M
December 03, 2025	16.64	16.43	16.43	16.7	16.38	12.11M
December 02, 2025	16.9	16.63	16.63	16.9	16.59	13.31M
December 01, 2025	16.94	16.93	16.93	17.34	16.84	21.81M
November 28, 2025	16.33	16.79	16.79	17	16.29	26.54M
November 27, 2025	16.28	16.33	16.33	16.59	16.26	22.43M
November 26, 2025	16.45	16.25	16.25	16.47	16.22	18.96M
November 25, 2025	16.54	16.43	16.43	16.78	16.4	20.87M
November 24, 2025	16.31	16.45	16.45	16.6	16.22	19.9M
November 21, 2025	16.98	16.25	16.25	17.03	16.22	36.78M
November 20, 2025	17.67	17.29	17.29	17.86	17.21	20.74M
November 19, 2025	17.57	17.46	17.46	17.63	17.26	19.4M
November 18, 2025	18.03	17.5	17.5	18.03	17.37	30.54M
November 17, 2025	18.01	17.98	17.98	18.13	17.71	23.74M
November 14, 2025	18.45	17.95	17.95	18.45	17.94	32.22M
November 13, 2025	18.24	18.57	18.57	18.72	18.22	25.18M
November 12, 2025	19	18.37	18.37	19.03	18.24	41.06M
November 11, 2025	19.45	19.19	19.19	19.88	19.08	35.93M
November 10, 2025	19.73	19.25	19.25	19.86	19.08	43.87M
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

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