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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.11	15.71	15.71	16.18	15.6	14.39M
November 06, 2025	15.85	16.24	16.24	16.46	15.69	15.5M
November 05, 2025	16.33	16.01	16.01	16.58	15.94	18.31M
November 04, 2025	16.13	16.61	16.61	16.69	15.82	21.57M
November 03, 2025	15.91	16.13	16.13	16.88	15.87	25.61M
October 31, 2025	15.26	15.83	15.83	15.94	15.21	24.92M
October 30, 2025	15.28	15.37	15.37	16.18	15.13	28.32M
October 29, 2025	14.82	14.97	14.97	15.03	14.66	12.82M
October 28, 2025	15.1	14.82	14.82	15.1	14.78	13.46M
October 27, 2025	15.33	15.21	15.21	15.33	14.83	19.99M
October 24, 2025	15.33	15.31	15.31	15.86	15.2	22.38M
October 23, 2025	15.13	15.59	15.59	16.3	15.13	32.51M
October 22, 2025	15.1	14.95	14.95	15.45	14.92	22.57M
October 21, 2025	14.99	15.37	15.37	15.5	14.89	33.01M
October 20, 2025	14.78	14.96	14.96	15.16	14.56	28.78M
October 17, 2025	14.79	14.66	14.66	15	14.58	22.06M
October 16, 2025	15.65	14.8	14.8	15.66	14.72	39.25M
October 15, 2025	13.68	15.05	15.05	15.05	13.63	20.73M
October 14, 2025	14.08	13.68	13.68	14.2	13.6	7.76M
October 13, 2025	13.65	13.93	13.93	14.08	13.1	9M
October 10, 2025	13.95	14.21	14.21	14.44	13.93	9.24M
October 09, 2025	13.95	14.04	14.04	14.1	13.7	7.44M
September 30, 2025	14.15	14.02	14.02	14.23	13.94	5.61M
September 29, 2025	13.91	14.09	14.09	14.3	13.63	10.23M
September 26, 2025	13.7	13.92	13.92	14.11	13.43	10.31M
September 25, 2025	13.99	13.82	13.82	14.3	13.79	9.4M
September 24, 2025	13.76	14.09	14.09	14.18	13.55	8.79M
September 23, 2025	13.7	13.8	13.8	13.84	13.3	7.97M
September 22, 2025	13.78	13.63	13.63	13.82	13.48	4.22M
September 19, 2025	13.95	13.69	13.69	13.99	13.59	7.7M
September 18, 2025	14.28	13.97	13.97	14.41	13.78	10.29M
September 17, 2025	14.5	14.32	14.32	14.5	14.28	8.42M
September 16, 2025	14.1	14.42	14.42	14.45	13.97	12.07M
September 15, 2025	13.89	14.07	14.07	14.31	13.82	9.99M
September 12, 2025	14.15	13.89	13.89	14.16	13.88	8.87M
September 11, 2025	14.05	14.12	14.12	14.2	13.78	15.12M
September 10, 2025	13.63	14.12	14.12	14.94	13.56	25.16M
September 09, 2025	13.56	13.6	13.6	13.7	13.43	6.36M
September 08, 2025	13.28	13.56	13.56	13.58	13.27	6.78M
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

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