Nantong Haixing Electronics Co., Ltd. - 603115.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.7	17.7	17.7	18.7	17.67	3.68M
October 16, 2025	18.99	18.53	18.53	19.3	18.44	4.82M
October 15, 2025	18.2	19.08	19.08	19.37	17.98	6.73M
October 14, 2025	18.45	18.11	18.11	18.5	17.96	4.12M
October 13, 2025	17.9	18.17	18.17	18.26	17.32	4.41M
October 10, 2025	18.05	18.31	18.31	18.47	18.05	4.06M
October 09, 2025	19.02	18.4	18.4	19.15	18.35	6.54M
September 30, 2025	18.6	18.94	18.94	19.28	18.33	5.8M
September 29, 2025	18.2	18.32	18.32	18.46	18	3.39M
September 26, 2025	18.19	18.2	18.2	18.73	18.04	5.32M
September 25, 2025	18.44	18.18	18.18	18.6	18.18	3.48M
September 24, 2025	18.16	18.47	18.47	18.8	17.94	4.25M
September 23, 2025	18.23	18.19	18.19	18.32	17.61	4.19M
September 22, 2025	18.23	18.22	18.22	18.29	18.05	3.16M
September 19, 2025	18.29	18.23	18.23	18.44	18.11	3.23M
September 18, 2025	18.6	18.28	18.28	18.82	18.11	5.53M
September 17, 2025	18.58	18.59	18.59	18.84	18.5	3.24M
September 16, 2025	18.5	18.58	18.58	18.78	18.35	4.11M
September 15, 2025	18.98	18.55	18.55	19.16	18.5	5.33M
September 12, 2025	19.42	18.82	18.82	19.54	18.8	5.92M
September 11, 2025	19.4	19.42	19.42	19.7	18.95	4.6M
September 10, 2025	19.33	19.25	19.25	19.72	19.1	3.91M
September 09, 2025	19.84	19.42	19.42	20.63	19.26	6.42M
September 08, 2025	19.77	19.87	19.87	20.23	19.57	4.97M
September 05, 2025	19.19	19.56	19.56	19.68	18.96	4.74M
September 04, 2025	19.84	19.21	19.21	19.88	18.92	7.93M
September 03, 2025	19.71	19.65	19.65	20.3	19.6	7.68M
September 02, 2025	21.5	19.8	19.8	21.88	19.68	16.26M
September 01, 2025	19.91	21.43	21.43	21.43	19.78	7.59M
August 29, 2025	19.5	19.48	19.48	19.64	19.01	8.23M
August 28, 2025	18.36	19.64	19.64	19.88	18.36	14.43M
August 27, 2025	18.25	18.63	18.63	19.5	18.19	12.71M
August 26, 2025	18.29	18.25	18.25	18.57	18.06	6.61M
August 25, 2025	17.86	18.3	18.3	18.65	17.56	10.53M
August 22, 2025	17.99	17.67	17.67	18.35	17.65	7.78M
August 21, 2025	18.47	17.87	17.87	18.64	17.58	14.62M
August 20, 2025	18.89	18.7	18.7	19.33	18.36	20.96M
August 19, 2025	17.1	18.9	18.9	18.9	16.89	18.75M
August 18, 2025	16.75	17.18	17.18	17.18	16.62	16.67M
August 15, 2025	15.9	16.7	16.7	16.7	15.77	16.67M
August 14, 2025	15.85	15.93	15.93	16.27	15.82	9.61M
August 13, 2025	15.75	15.86	15.86	15.91	15.74	5.33M
August 12, 2025	15.89	15.74	15.74	15.91	15.7	4.21M
August 11, 2025	15.67	15.84	15.84	15.85	15.62	5.54M
August 08, 2025	15.6	15.66	15.66	15.66	15.48	4.23M
August 07, 2025	15.62	15.6	15.6	15.72	15.56	3.84M
August 06, 2025	15.66	15.69	15.69	15.7	15.53	4.58M
August 05, 2025	15.59	15.64	15.64	15.67	15.5	5.5M
August 04, 2025	15.3	15.54	15.54	15.55	15.24	4.22M
August 01, 2025	15.36	15.41	15.41	15.44	15.3	4.41M
July 31, 2025	15.61	15.37	15.37	15.69	15.36	7.15M
July 30, 2025	15.65	15.63	15.63	15.77	15.51	6.51M
July 29, 2025	15.77	15.64	15.64	15.8	15.49	10.75M
July 28, 2025	15.72	15.84	15.84	15.86	15.62	10.16M
July 25, 2025	16.25	15.9	15.9	16.36	15.86	22.57M
July 24, 2025	17.99	16.7	16.7	17.99	16.38	35.52M
July 23, 2025	18.03	18.2	18.2	20.41	18.03	44.35M
July 22, 2025	17.08	18.55	18.55	18.9	17.08	35.96M
July 21, 2025	19.64	18	18	19.64	17.69	37.98M
July 18, 2025	19.43	19.64	19.64	19.64	18.97	25.6M

Nantong Haixing Electronics Co., Ltd. (603115.SS) SHH