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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.33	21.9	21.9	22.4	21.82	24.4M
February 12, 2026	22.03	22.54	22.54	22.76	21.79	39.71M
February 11, 2026	21.8	21.85	21.85	22.15	21.66	17.49M
February 10, 2026	21.36	21.83	21.83	21.98	21.22	23.75M
February 09, 2026	21.4	21.46	21.46	21.48	21.08	16.61M
February 06, 2026	20.55	21.09	21.09	21.4	20.55	18.81M
February 05, 2026	21.93	20.92	20.92	21.93	20.8	31.68M
February 04, 2026	22.08	21.96	21.96	22.3	21.71	22.82M
February 03, 2026	21.55	22.14	22.14	22.18	21.34	40.11M
February 02, 2026	21.76	21.55	21.55	22.4	21.51	55.98M
January 30, 2026	21.25	21.18	21.18	21.46	20.53	34.44M
January 29, 2026	22	21.47	21.47	22.23	21.38	37.57M
January 28, 2026	22.06	22.2	22.2	22.32	21.98	25.78M
January 27, 2026	22.26	22.12	22.12	22.59	21.56	43.63M
January 26, 2026	22.34	22.52	22.52	23.05	22.25	59.27M
January 23, 2026	22.26	22.35	22.35	22.65	22.06	56.18M
January 22, 2026	22.5	22.26	22.26	22.98	22.12	54.61M
January 21, 2026	23.05	22.5	22.5	23.28	22.44	94.19M
January 20, 2026	22.94	23.51	23.51	24.09	22.5	141.19M
January 19, 2026	21.1	22.76	22.76	22.76	21.1	112.21M
January 16, 2026	21.86	20.69	20.69	21.86	20.61	86.9M
January 15, 2026	19.28	19.87	19.87	20.13	19.16	51.57M
January 14, 2026	19.81	19.38	19.38	20.1	19.06	56.68M
January 13, 2026	19	19.78	19.78	20.22	18.86	70.83M
January 12, 2026	18.99	19.06	19.06	19.15	18.67	31.54M
January 09, 2026	18.85	18.99	18.99	19.25	18.75	26.55M
January 08, 2026	18.5	18.85	18.85	19.08	18.32	29.09M
January 07, 2026	18.49	18.53	18.53	18.99	18.42	30.12M
January 06, 2026	18.01	18.59	18.59	18.64	18.01	37.57M
January 05, 2026	17.45	17.99	17.99	18.3	17.45	41.9M
December 31, 2025	17.42	17.35	17.35	17.51	17.16	15.94M
December 30, 2025	17.3	17.36	17.36	17.58	17.26	14.87M
December 29, 2025	17.89	17.45	17.45	17.97	17.36	28.39M
December 26, 2025	17.9	18	18	18.09	17.71	20.65M
December 25, 2025	17.78	17.9	17.9	17.95	17.64	17.01M
December 24, 2025	17.71	17.78	17.78	17.94	17.44	16.58M
December 23, 2025	17.71	17.79	17.79	17.85	17.5	19.32M
December 22, 2025	17.86	17.76	17.76	17.98	17.71	19.68M
December 19, 2025	17.84	17.85	17.85	18.25	17.82	17.98M
December 18, 2025	17.74	17.8	17.8	17.93	17.54	19.8M
December 17, 2025	17.81	17.91	17.91	18.09	17.4	21.55M
December 16, 2025	18.06	17.88	17.88	18.12	17.65	20.43M
December 15, 2025	18.3	18.19	18.19	18.69	18.06	34.31M
December 12, 2025	17.27	18.37	18.37	18.6	17.26	58.49M
December 11, 2025	17	17.23	17.23	17.66	17	32.4M
December 10, 2025	16.92	17	17	17.1	16.71	14.53M
December 09, 2025	16.95	16.97	16.97	17.19	16.9	15.28M
December 08, 2025	17.1	16.99	17	17.1	16.82	18M
December 05, 2025	16.46	16.97	16.97	16.97	16.37	19.56M
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

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