Hefei Metalforming Intelligent Manufacturing Co., Ltd. - 603011.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21	18.24	18.24	21	18.13	123.52M
September 25, 2025	19.47	20.05	20.05	20.05	19.47	31.14M
September 24, 2025	18.5	18.23	18.23	18.6	17.8	59.49M
September 23, 2025	18.56	18.65	18.65	18.89	17.96	94.51M
September 22, 2025	17.36	18.66	18.66	18.66	17.17	100.36M
September 19, 2025	17.14	16.96	16.96	17.34	16.7	40.65M
September 18, 2025	16.65	17.14	17.14	17.98	16.4	78.04M
September 17, 2025	17.1	16.76	16.76	17.21	16.76	40.44M
September 16, 2025	16.98	17.17	17.17	17.4	16.7	63.72M
September 15, 2025	17	16.65	16.65	17.3	16.38	59.78M
September 12, 2025	18.4	16.95	16.95	18.5	16.91	85.35M
September 11, 2025	17.28	17.4	17.4	17.49	16.74	52.51M
September 10, 2025	17	17.13	17.13	17.67	17	62.03M
September 09, 2025	17.16	17.29	17.29	18.1	16.81	98.75M
September 08, 2025	15.27	16.86	16.86	16.86	15.27	54.57M
September 05, 2025	15.02	15.33	15.33	15.38	14.52	27.62M
September 04, 2025	15.84	15.03	15.03	15.86	14.5	46.71M
September 03, 2025	15.86	16.05	16.05	16.85	15.82	46.24M
September 02, 2025	16.63	15.88	15.88	16.67	15.71	41.17M
September 01, 2025	16.5	16.55	16.55	16.95	16.28	50.84M
August 29, 2025	16.17	16.82	16.82	17.46	16.01	61.21M
August 28, 2025	17.71	16.47	16.47	17.71	15.68	81.3M
August 27, 2025	16.9	17.38	17.38	18.29	16.82	91.85M
August 26, 2025	16.48	16.82	16.82	17.18	16.36	58.65M
August 25, 2025	15.76	16.45	16.45	16.5	15.74	60.55M
August 22, 2025	15.65	15.78	15.78	15.79	15.52	23.36M
August 21, 2025	15.8	15.58	15.58	15.97	15.51	26.18M
August 20, 2025	15.98	15.91	15.91	15.99	15.65	28.04M
August 19, 2025	16.18	16.08	16.08	16.35	15.85	35.68M
August 18, 2025	16.2	16.16	16.16	16.29	15.96	38.27M
August 15, 2025	16.04	16.13	16.13	16.14	15.65	34.74M
August 14, 2025	15.64	16.04	16.04	16.2	15.32	60M
August 13, 2025	15.4	15.64	15.64	15.72	15.38	24.42M
August 12, 2025	15.72	15.46	15.46	15.73	15.3	24.79M
August 11, 2025	15.3	15.75	15.75	15.83	15.3	21.95M
August 08, 2025	15.47	15.42	15.42	15.67	15.39	16.02M
August 07, 2025	15.8	15.54	15.54	15.91	15.51	22.97M
August 06, 2025	15.97	15.89	15.89	16.09	15.65	30.53M
August 05, 2025	15.7	15.85	15.85	15.9	15.51	23.63M
August 04, 2025	15.39	15.69	15.69	15.74	15.23	20.5M
August 01, 2025	15.09	15.63	15.63	15.76	15.09	29.78M
July 31, 2025	15.75	15.24	15.24	15.8	15.2	30.72M
July 30, 2025	15.72	15.81	15.81	16.11	15.39	29.44M
July 29, 2025	16.1	15.83	15.83	16.12	15.69	36.03M
July 28, 2025	16.31	16.25	16.25	16.34	16	31.06M
July 25, 2025	16.87	16.47	16.47	16.87	16.28	53.01M
July 24, 2025	16.8	17.06	17.06	17.56	16.7	72.98M
July 23, 2025	16.75	16.99	16.99	17.51	16.65	92.1M
July 22, 2025	16.56	16.27	16.27	16.68	16.13	45.6M
July 21, 2025	16.03	16.77	16.77	16.88	16.03	62.82M
July 18, 2025	16.4	16.04	16.04	16.5	16	33.12M
July 17, 2025	16.36	16.36	16.36	16.49	16.12	40.44M
July 16, 2025	16.16	16.52	16.52	16.88	15.85	56.38M
July 15, 2025	16.2	16.25	16.25	16.91	15.91	54.46M
July 14, 2025	17.1	16.67	16.67	17.7	16.55	71.37M
July 11, 2025	17.2	17.07	17.07	17.51	16.78	89.56M
July 10, 2025	16.02	17.17	17.17	17.65	15.71	111.63M
July 09, 2025	15.3	16.35	16.35	16.85	15.2	126.64M
July 08, 2025	15.99	15.32	15.32	16.05	15.2	60.7M
July 07, 2025	15	15.92	15.92	16.13	14.87	76.49M

Hefei Metalforming Intelligent Manufacturing Co., Ltd. (603011.SS) SHH