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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.2	19.59	19.59	20.28	19.59	4.66M
October 16, 2025	20.32	20.19	20.19	20.57	20.15	3.86M
October 15, 2025	20.08	20.32	20.32	20.35	20	3.55M
October 14, 2025	20.9	20.31	20.31	21.03	20.22	4.57M
October 13, 2025	20.69	20.78	20.78	20.89	20.21	4.46M
October 10, 2025	21.28	21.2	21.2	21.64	21.13	4.61M
October 09, 2025	20.93	21.29	21.29	21.37	20.71	5.23M
September 30, 2025	20.74	20.88	20.88	21.07	20.62	3.79M
September 29, 2025	20.46	20.6	20.6	20.72	20.16	3.27M
September 26, 2025	20.55	20.3	20.3	20.64	20.3	3.52M
September 25, 2025	20.9	20.64	20.64	21.02	20.62	4.17M
September 24, 2025	20.4	20.9	20.9	20.98	20.4	3.91M
September 23, 2025	21.02	20.56	20.56	21.05	20.15	5.62M
September 22, 2025	21.17	21.02	21.02	21.2	20.85	3.64M
September 19, 2025	21.15	21.15	21.15	21.25	20.9	4.62M
September 18, 2025	21.76	21.24	21.24	22.1	21.06	8.25M
September 17, 2025	21.68	21.78	21.78	22.16	21.56	9.15M
September 16, 2025	21.04	21.66	21.66	21.75	21.04	7.46M
September 15, 2025	21.14	21.05	21.05	21.36	21.02	4.28M
September 12, 2025	21.44	20.99	20.99	21.45	20.86	5.76M
September 11, 2025	21.22	21.35	21.35	21.39	20.93	5.16M
September 10, 2025	21.3	21.26	21.26	21.52	21.18	4.22M
September 09, 2025	21.65	21.4	21.4	21.66	21.26	5.85M
September 08, 2025	21.33	21.75	21.75	21.96	21.17	9.51M
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

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