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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18	17.87	17.87	18.13	17.77	1.7M
December 03, 2025	18.15	18.07	18.07	18.39	17.9	2.62M
December 02, 2025	18.25	18.13	18.13	18.49	18.01	2.66M
December 01, 2025	18.3	18.19	18.19	18.65	18.13	3.54M
November 28, 2025	18.25	18.18	18.18	18.25	17.91	1.71M
November 27, 2025	17.8	18.1	18.1	18.28	17.78	2.42M
November 26, 2025	18.12	17.83	17.83	18.48	17.79	2.74M
November 25, 2025	18.02	18.11	18.11	18.53	18	3.28M
November 24, 2025	18.3	17.9	17.9	18.54	17.83	3.4M
November 21, 2025	19.21	18.22	18.22	19.3	18.14	6.22M
November 20, 2025	19.44	19.44	19.44	20	19.28	5.78M
November 19, 2025	19.84	19.36	19.36	20.04	19.3	4.26M
November 18, 2025	20.49	19.85	19.85	20.49	19.67	3.96M
November 17, 2025	20.69	20.32	20.32	20.94	20.14	5.09M
November 14, 2025	20.48	20.68	20.68	21.36	20.45	7.29M
November 13, 2025	19.82	20.49	20.49	21.22	19.82	9.16M
November 12, 2025	19.76	19.92	19.92	20.03	19.4	4.05M
November 11, 2025	19.89	19.79	19.79	20.12	19.63	3.47M
November 10, 2025	20.12	19.87	19.87	20.28	19.69	4.67M
November 07, 2025	19.86	19.93	19.93	20.64	19.76	5.58M
November 06, 2025	19.45	20.01	20.01	20.12	19.38	6.52M
November 05, 2025	18.92	19.37	19.37	19.65	18.78	5.16M
November 04, 2025	19.92	19.15	19.15	19.97	18.94	7.11M
November 03, 2025	19.82	19.87	19.87	20.18	19.33	7.57M
October 31, 2025	19.65	19.88	19.88	20.4	19.65	8.44M
October 30, 2025	19.51	20.04	20.04	20.24	19.32	15.24M
October 29, 2025	19.9	19.76	19.76	20.78	19.59	22.17M
October 28, 2025	19.02	18.89	18.89	19.38	18.8	4.78M
October 27, 2025	18.9	19.06	19.06	19.23	18.75	6.53M
October 24, 2025	18.35	18.9	18.9	19.55	18.34	8.58M
October 23, 2025	18.66	18.38	18.38	18.69	18.09	5.08M
October 22, 2025	18.96	18.66	18.66	18.96	18.49	6.11M
October 21, 2025	19.47	18.95	18.95	19.47	18.84	12.09M
October 20, 2025	17.82	19.47	19.47	19.47	17.82	6.81M
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

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