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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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