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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	21.06	20.4	20.4	21.21	20.2	5.75M
January 13, 2026	21.28	20.9	20.9	21.73	20.83	3.9M
January 12, 2026	20.94	21.14	21.14	21.34	20.36	7.15M
January 09, 2026	21.01	20.93	20.93	21.21	20.72	4.85M
January 08, 2026	21.22	21.09	21.09	21.53	20.88	5.95M
January 07, 2026	20.73	21.23	21.23	21.6	20.49	9.29M
January 06, 2026	19.89	20.76	20.76	21.16	19.81	10.3M
January 05, 2026	18.89	19.7	19.7	19.99	18.75	5.69M
December 31, 2025	18.85	18.71	18.71	18.85	18.6	1.67M
December 30, 2025	18.81	18.72	18.72	18.95	18.65	2.11M
December 29, 2025	18.95	18.82	18.82	19.05	18.82	2.13M
December 26, 2025	19.13	18.89	18.89	19.15	18.7	2.41M
December 25, 2025	18.95	19.02	19.02	19.11	18.83	1.77M
December 24, 2025	18.87	18.99	18.99	19.1	18.5	2.35M
December 23, 2025	18.61	18.69	18.69	18.83	18.48	1.76M
December 22, 2025	18.55	18.61	18.61	18.78	18.4	2.42M
December 19, 2025	18.25	18.39	18.39	18.45	18.18	2.04M
December 18, 2025	18	18.15	18.15	18.36	17.9	2.22M
December 17, 2025	17.97	18.05	18.05	18.15	17.56	2.01M
December 16, 2025	18.19	17.87	17.87	18.24	17.73	2.18M
December 15, 2025	18	18.28	18.28	18.5	18	2.34M
December 12, 2025	18.23	18.13	18.13	18.36	18.08	2.13M
December 11, 2025	18.43	18.25	18.25	18.75	18.19	4.17M
December 10, 2025	18.5	18.23	18.23	18.51	18.15	2.09M
December 09, 2025	18.16	18.49	18.49	18.63	18.16	3.09M
December 08, 2025	18.32	18.27	18.27	18.39	18	2.59M
December 05, 2025	17.8	18.19	18.19	18.22	17.75	2M
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

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