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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	15.9	15.98	15.98	16.05	15.81	16.83M
August 06, 2025	15.71	15.92	15.92	15.94	15.59	18.13M
August 05, 2025	15.58	15.7	15.7	15.72	15.54	12.22M
August 04, 2025	15.44	15.61	15.61	15.61	15.41	12.87M
August 01, 2025	15.61	15.54	15.54	15.72	15.45	19.59M
July 31, 2025	15.86	15.67	15.67	15.92	15.6	25.16M
July 30, 2025	15.93	15.93	15.93	16.09	15.79	21.46M
July 29, 2025	16.03	16.01	16.01	16.03	15.77	22.21M
July 28, 2025	15.92	16.06	16.06	16.06	15.79	24.24M
July 25, 2025	16.32	15.91	15.91	16.34	15.88	44.78M
July 24, 2025	16.09	16.4	16.4	16.5	16.02	50.42M
July 23, 2025	17.25	16.25	16.25	17.3	16.21	95.71M
July 22, 2025	16.75	17.08	17.08	17.32	16.16	112.42M
July 21, 2025	15.98	16.55	16.55	16.8	15.78	119.07M
July 18, 2025	15.24	15.29	15.29	15.3	15.18	15.46M
July 17, 2025	15.25	15.24	15.24	15.43	15.19	14.22M
July 16, 2025	15.29	15.18	15.18	15.37	15.17	15.03M
July 15, 2025	15.41	15.35	15.35	15.42	15.21	21.74M
July 14, 2025	15.36	15.5	15.5	15.64	15.35	20.77M
July 11, 2025	15.34	15.35	15.35	15.44	15.27	13.52M
July 10, 2025	15.28	15.34	15.34	15.36	15.22	11.9M
July 09, 2025	15.48	15.36	15.36	15.65	15.31	20.75M
July 08, 2025	15.54	15.47	15.47	15.57	15.33	24.1M

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