Ningbo Haitian Precision Machinery Co.,Ltd. - 601882.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.54	21.33	21.33	21.63	20.3	12.36M
September 04, 2025	21.01	20.39	20.39	21.25	20.03	9.06M
September 03, 2025	22.05	20.9	20.9	22.05	20.77	12.19M
September 02, 2025	22.77	21.88	21.88	22.77	21.3	21.61M
September 01, 2025	20.5	21	21	21.83	20.5	12.95M
August 29, 2025	20.07	20	20	20.29	19.96	4.06M
August 28, 2025	20.22	20.26	20.26	20.45	19.76	5.41M
August 27, 2025	20.59	20.2	20.2	20.85	20.19	5.56M
August 26, 2025	20.69	20.59	20.59	20.72	20.44	4.38M
August 25, 2025	20.5	20.69	20.69	21.06	20.43	7.27M
August 22, 2025	20.29	20.38	20.38	20.4	20.15	4M
August 21, 2025	20.47	20.29	20.29	20.49	20.16	4.16M
August 20, 2025	20.17	20.4	20.4	20.4	20.04	4.06M
August 19, 2025	20.06	20.29	20.29	20.35	19.74	6.89M
August 18, 2025	20.15	20.04	20.04	20.2	19.94	5.55M
August 15, 2025	19.6	20.02	20.02	20.07	19.6	3.74M
August 14, 2025	20.08	19.69	19.69	20.1	19.58	4.06M
August 13, 2025	20.02	20.03	20.03	20.11	19.95	3.47M
August 12, 2025	20.12	19.99	19.99	20.13	19.87	3.31M
August 11, 2025	20.09	20.12	20.12	20.19	19.89	4M
August 08, 2025	19.89	20.09	20.09	20.67	19.82	6.26M
August 07, 2025	20.17	19.86	19.86	20.3	19.85	4.11M
August 06, 2025	19.78	20.13	20.13	20.26	19.76	6.84M
August 05, 2025	19.7	19.64	19.64	19.77	19.52	3.02M
August 04, 2025	19.15	19.68	19.68	19.68	19.14	3.08M
August 01, 2025	19.29	19.22	19.22	19.37	19.17	1.7M
July 31, 2025	19.46	19.24	19.24	19.64	19.14	2.68M
July 30, 2025	19.65	19.46	19.46	19.66	19.32	2.51M
July 29, 2025	19.66	19.58	19.58	19.7	19.43	2.39M
July 28, 2025	19.72	19.66	19.66	19.72	19.54	2.32M
July 25, 2025	19.6	19.66	19.66	19.75	19.46	2.3M
July 24, 2025	19.43	19.6	19.6	19.61	19.43	2.5M
July 23, 2025	19.67	19.4	19.4	19.69	19.37	3.11M
July 22, 2025	19.78	19.67	19.67	19.8	19.57	3.45M
July 21, 2025	19.6	19.8	19.8	19.81	19.34	5.62M
July 18, 2025	19.19	19.52	19.52	19.68	19.19	5.85M
July 17, 2025	19.1	19.19	19.19	19.19	19.03	2.71M
July 16, 2025	19.03	19.1	19.1	19.19	18.94	2.57M
July 15, 2025	18.95	19.03	19.03	19.09	18.86	2.15M
July 14, 2025	18.89	18.97	18.97	19.12	18.87	2.07M
July 11, 2025	18.8	18.89	18.89	18.97	18.71	2.39M
July 10, 2025	18.71	18.77	18.77	18.8	18.61	1.63M
July 09, 2025	18.91	18.7	18.7	18.99	18.64	3.27M
July 08, 2025	18.76	18.91	18.91	18.96	18.7	1.57M
July 07, 2025	18.9	18.76	18.76	18.97	18.69	1.66M
July 04, 2025	19.14	18.97	18.97	19.3	18.91	2.48M
July 03, 2025	18.86	19.09	19.09	19.24	18.86	2.76M
July 02, 2025	18.94	18.91	18.91	18.97	18.82	1.63M
July 01, 2025	19.11	18.98	18.98	19.15	18.89	2.02M
June 30, 2025	18.82	19.1	19.1	19.14	18.74	2.73M
June 27, 2025	18.68	18.8	18.8	18.86	18.68	1.69M
June 26, 2025	18.82	18.76	18.76	18.89	18.72	2.34M
June 25, 2025	18.65	18.82	18.82	18.83	18.56	2.19M
June 24, 2025	18.26	18.64	18.64	18.67	18.25	2.08M
June 23, 2025	18.17	18.21	18.21	18.28	18.11	1.41M
June 20, 2025	18.36	18.17	18.17	18.55	18.17	1.64M
June 19, 2025	18.59	18.36	18.36	18.67	18.28	1.72M
June 18, 2025	18.62	18.61	18.61	18.64	18.42	1.36M
June 17, 2025	18.41	18.59	18.59	18.7	18.35	1.76M
June 16, 2025	18.46	18.4	18.4	18.51	18.32	1.92M

Ningbo Haitian Precision Machinery Co.,Ltd. (601882.SS) SHH