Ningbo Heli Technology Co., Ltd. - 603917.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.01	13.27	13.27	13.29	12.9	5.33M
September 04, 2025	13	13.01	13.01	13.23	12.84	6.97M
September 03, 2025	13.39	13	13	13.69	12.94	7.08M
September 02, 2025	13.42	13.39	13.39	13.46	12.88	9.16M
September 01, 2025	13.28	13.38	13.38	13.69	13.24	7.75M
August 29, 2025	13.43	13.27	13.27	13.52	13.16	8.36M
August 28, 2025	13.54	13.23	13.23	13.71	12.78	11.22M
August 27, 2025	14.05	13.53	13.53	14.18	13.51	9.36M
August 26, 2025	13.84	14.03	14.03	14.1	13.7	8.63M
August 25, 2025	14.06	13.83	13.83	14.06	13.73	7M
August 22, 2025	13.96	13.88	13.88	14.02	13.78	5.34M
August 21, 2025	14.07	13.93	13.93	14.07	13.83	5.24M
August 20, 2025	13.94	14.02	14.02	14.03	13.82	5.97M
August 19, 2025	13.66	13.96	13.96	13.96	13.5	8.41M
August 18, 2025	13.58	13.63	13.63	13.9	13.58	6.31M
August 15, 2025	13.5	13.55	13.55	13.72	13.48	5.51M
August 14, 2025	13.94	13.48	13.48	14	13.48	6.19M
August 13, 2025	13.94	13.91	13.91	13.97	13.86	4.5M
August 12, 2025	13.98	13.88	13.88	14.08	13.82	4.1M
August 11, 2025	13.94	14.01	14.01	14.09	13.8	5.41M
August 08, 2025	13.78	13.85	13.85	13.93	13.59	5.21M
August 07, 2025	13.79	13.78	13.78	13.9	13.7	5.03M
August 06, 2025	13.87	13.8	13.8	13.87	13.68	4.94M
August 05, 2025	13.57	13.75	13.75	13.82	13.52	5.68M
August 04, 2025	13.13	13.57	13.57	13.6	13.01	5.5M
August 01, 2025	13.15	13.21	13.21	13.34	13.14	2.82M
July 31, 2025	13.27	13.13	13.13	13.45	13.1	4.39M
July 30, 2025	13.56	13.34	13.34	13.57	13.2	5.7M
July 29, 2025	13.76	13.6	13.6	13.76	13.5	5M
July 28, 2025	13.78	13.75	13.75	13.88	13.72	4.24M
July 25, 2025	13.66	13.73	13.73	13.75	13.5	5.06M
July 24, 2025	13.55	13.63	13.63	13.77	13.51	3.65M
July 23, 2025	13.66	13.55	13.55	13.89	13.53	6.21M
July 22, 2025	13.85	13.67	13.67	13.9	13.61	5.38M
July 21, 2025	13.83	13.89	13.89	13.96	13.76	5.76M
July 18, 2025	13.87	13.78	13.78	13.92	13.68	4.75M
July 17, 2025	13.99	13.88	13.88	13.99	13.75	5.19M
July 16, 2025	13.61	13.92	13.92	13.95	13.51	10.42M
July 15, 2025	13.65	13.6	13.6	13.82	13.4	6.6M
July 14, 2025	13.53	13.57	13.57	13.61	13.41	4.04M
July 11, 2025	13.48	13.52	13.52	13.64	13.36	5.82M
July 10, 2025	13.65	13.55	13.55	13.74	13.42	7.27M
July 09, 2025	13.94	13.75	13.75	13.96	13.56	13.77M
July 08, 2025	13.84	14	14	14.49	13.54	18.89M
July 07, 2025	13.63	13.51	13.51	13.63	13.33	3.68M
July 04, 2025	13.9	13.65	13.65	13.9	13.47	6.27M
July 03, 2025	13.5	13.78	13.78	13.98	13.36	8.19M
July 02, 2025	13.63	13.52	13.52	13.63	13.4	3.76M
July 01, 2025	13.5	13.62	13.62	13.79	13.43	6.48M
June 30, 2025	13.2	13.54	13.54	13.71	13.12	7.71M
June 27, 2025	13.26	13.11	13.11	13.55	13.1	5.13M
June 26, 2025	13.31	13.03	13.03	13.36	13	5.84M
June 25, 2025	13.35	13.33	13.33	13.57	13.2	6.52M
June 24, 2025	13.06	13.35	13.35	13.59	12.9	7.47M
June 23, 2025	12.5	12.97	12.97	13	12.5	4.92M
June 20, 2025	12.75	12.62	12.62	12.9	12.59	4.26M
June 19, 2025	12.98	12.79	12.79	13.18	12.75	5.67M
June 18, 2025	13.27	13.04	13.04	13.27	12.9	5.25M
June 17, 2025	13.39	13.23	13.23	13.48	13.06	7.54M
June 16, 2025	13.22	13.25	13.25	13.56	13.22	10.16M

Ningbo Heli Technology Co., Ltd. (603917.SS) SHH