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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.12	19.15	19.15	19.22	19.02	1.38M
December 03, 2025	19.05	19.11	19.11	19.28	18.96	1.3M
December 02, 2025	19.29	19.14	19.14	19.29	19.07	1.34M
December 01, 2025	19.09	19.23	19.23	19.24	19.03	1.73M
November 28, 2025	18.89	19.05	19.05	19.12	18.83	1.58M
November 27, 2025	18.86	18.86	18.86	19.01	18.83	1.46M
November 26, 2025	19.05	18.85	18.85	19.08	18.84	2.06M
November 25, 2025	19.11	19.05	19.05	19.24	19.03	2.06M
November 24, 2025	18.97	19.1	19.1	19.15	18.89	1.63M
November 21, 2025	19.17	18.97	18.97	19.27	18.73	3.24M
November 20, 2025	19.36	19.23	19.23	19.38	19.1	1.97M
November 19, 2025	19.46	19.26	19.26	19.57	19.19	2.45M
November 18, 2025	19.66	19.5	19.5	19.68	19.45	2.2M
November 17, 2025	19.57	19.65	19.65	19.71	19.47	3.11M
November 14, 2025	19.71	19.55	19.55	19.77	19.53	3.8M
November 13, 2025	20	19.72	19.72	20.08	19.6	5.95M
November 12, 2025	20.2	20.01	20.01	20.3	19.87	2.69M
November 11, 2025	20.3	20.18	20.18	20.35	20.11	2.23M
November 10, 2025	20.23	20.21	20.21	20.33	20.01	2.56M
November 07, 2025	20.37	20.27	20.27	20.5	20.2	2.29M
November 06, 2025	20.15	20.37	20.37	20.58	20.04	3.78M
November 05, 2025	20.18	20.1	20.1	20.31	20.02	2.98M
November 04, 2025	20.4	20.3	20.3	20.72	20.12	3.47M
November 03, 2025	20.69	20.5	20.5	20.71	20.35	4.12M
October 31, 2025	20.6	20.71	20.71	21.1	20.59	5.17M
October 30, 2025	20.45	20.96	20.96	21.35	20.31	8.7M
October 29, 2025	20.11	20.3	20.3	20.49	19.97	3.63M
October 28, 2025	20.12	20	20	20.23	19.91	2.11M
October 27, 2025	20.12	20.12	20.12	20.33	20.05	2.98M
October 24, 2025	19.75	20.04	20.04	20.09	19.73	3.17M
October 23, 2025	19.8	19.72	19.72	19.8	19.47	1.96M
October 22, 2025	19.7	19.73	19.73	20	19.41	3.35M
October 21, 2025	19.59	19.7	19.7	19.8	19.5	2.73M
October 20, 2025	19.74	19.59	19.59	19.87	19.52	2.4M
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

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