Shenzhen - Delayed Quote CNY

Ningbo Henghe Precision Industry Co.,Ltd. (300539.SZ)

8.37 +0.04 (+0.48%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.28 8.43 8.12 8.37 8.37 3,702,860
Apr 25, 2024 8.22 8.43 8.18 8.33 8.33 3,044,389
Apr 24, 2024 8.14 8.35 8.01 8.25 8.25 3,636,300
Apr 23, 2024 7.84 8.09 7.76 8.02 8.02 4,296,151
Apr 22, 2024 7.72 7.84 7.46 7.73 7.73 3,507,828
Apr 19, 2024 7.70 7.84 7.56 7.76 7.76 3,638,200
Apr 18, 2024 8.09 8.09 7.68 7.75 7.75 5,995,380
Apr 17, 2024 7.08 8.13 7.08 8.11 8.11 7,246,600
Apr 16, 2024 8.03 8.09 6.97 6.97 6.97 8,442,680
Apr 15, 2024 8.78 8.87 7.80 7.95 7.95 6,874,550
Apr 12, 2024 8.70 9.15 8.70 8.75 8.75 4,864,700
Apr 11, 2024 8.64 8.89 8.55 8.68 8.68 3,024,300
Apr 10, 2024 9.01 9.02 8.59 8.71 8.71 3,535,100
Apr 9, 2024 8.77 9.02 8.73 8.96 8.96 4,069,000
Apr 8, 2024 9.28 9.29 8.70 8.70 8.70 5,051,201
Apr 3, 2024 9.61 9.61 9.19 9.26 9.26 4,265,500
Apr 2, 2024 9.53 9.70 9.48 9.59 9.59 4,079,627
Apr 1, 2024 9.28 9.55 9.27 9.54 9.54 4,398,800
Mar 29, 2024 9.14 9.32 9.05 9.28 9.28 2,266,100
Mar 28, 2024 8.92 9.31 8.83 9.08 9.08 5,507,820
Mar 27, 2024 9.21 9.50 8.90 8.92 8.92 6,645,900
Mar 26, 2024 9.19 9.30 9.00 9.21 9.21 4,923,200
Mar 25, 2024 9.47 9.57 9.16 9.18 9.18 7,060,011
Mar 22, 2024 10.14 10.20 9.43 9.56 9.56 12,100,624
Mar 21, 2024 9.70 9.95 9.48 9.90 9.90 7,636,600
Mar 20, 2024 9.62 9.68 9.50 9.68 9.68 4,766,500
Mar 19, 2024 9.52 9.67 9.47 9.61 9.61 5,386,000
Mar 18, 2024 9.22 9.64 9.22 9.58 9.58 7,252,200
Mar 15, 2024 8.92 9.25 8.90 9.25 9.25 5,708,900
Mar 14, 2024 9.18 9.30 8.85 9.01 9.01 5,198,691
Mar 13, 2024 9.21 9.24 9.02 9.18 9.18 5,251,641
Mar 12, 2024 8.93 9.21 8.88 9.19 9.19 6,812,740
Mar 11, 2024 8.87 8.99 8.77 8.93 8.93 5,481,150
Mar 8, 2024 8.87 8.93 8.58 8.87 8.87 6,143,400
Mar 7, 2024 8.77 9.30 8.77 8.84 8.84 10,072,873
Mar 6, 2024 8.39 8.77 8.37 8.70 8.70 5,853,200
Mar 5, 2024 8.68 8.69 8.28 8.39 8.39 5,482,838
Mar 4, 2024 8.80 8.88 8.44 8.73 8.73 6,487,080
Mar 1, 2024 8.66 8.88 8.66 8.81 8.81 6,124,020
Feb 29, 2024 8.20 8.67 8.05 8.66 8.66 7,594,000
Feb 28, 2024 9.52 9.66 8.30 8.30 8.30 12,581,595
Feb 27, 2024 9.00 9.49 8.92 9.49 9.49 6,376,915
Feb 26, 2024 9.02 9.32 8.73 9.09 9.09 8,484,460
Feb 23, 2024 8.20 8.77 8.20 8.71 8.71 6,230,425
Feb 22, 2024 7.85 8.22 7.81 8.18 8.18 6,392,620
Feb 21, 2024 7.55 8.12 7.45 7.88 7.88 7,502,882
Feb 20, 2024 7.24 7.77 7.06 7.65 7.65 8,259,527
Feb 19, 2024 6.86 7.33 6.86 7.24 7.24 9,651,678
Feb 8, 2024 5.93 6.94 5.67 6.81 6.81 12,038,114
Feb 7, 2024 6.80 6.80 5.91 5.92 5.92 11,167,165
Feb 6, 2024 6.70 6.94 5.98 6.71 6.71 8,698,380
Feb 5, 2024 7.90 7.90 6.70 6.81 6.81 7,835,460
Feb 2, 2024 8.61 8.83 7.72 8.05 8.05 5,030,480
Feb 1, 2024 8.80 8.80 8.28 8.61 8.61 4,493,660
Jan 31, 2024 9.44 9.47 8.67 8.70 8.70 4,616,145
Jan 30, 2024 9.64 9.83 9.37 9.37 9.37 2,488,700
Jan 29, 2024 10.24 10.29 9.79 9.81 9.81 2,923,500
Jan 26, 2024 10.19 10.43 10.15 10.18 10.18 2,283,300
Jan 25, 2024 9.88 10.27 9.86 10.24 10.24 2,701,180
Jan 24, 2024 9.84 10.05 9.49 9.86 9.86 3,622,000
Jan 23, 2024 10.05 10.14 9.74 9.81 9.81 4,570,900
Jan 22, 2024 10.68 10.77 9.92 10.13 10.13 4,152,995
Jan 19, 2024 10.81 10.90 10.63 10.68 10.68 2,261,600
Jan 18, 2024 10.95 11.04 10.52 10.81 10.81 2,988,100
Jan 17, 2024 11.31 11.35 10.91 10.93 10.93 2,085,700
Jan 16, 2024 11.43 11.51 11.18 11.33 11.33 2,582,128
Jan 15, 2024 11.43 11.49 11.26 11.44 11.44 2,416,700
Jan 12, 2024 11.77 11.77 11.26 11.43 11.43 2,948,000
Jan 11, 2024 11.56 11.79 11.45 11.68 11.68 2,356,890
Jan 10, 2024 11.72 11.86 11.50 11.51 11.51 2,816,300
Jan 9, 2024 11.71 12.08 11.57 11.74 11.74 2,797,600
Jan 8, 2024 12.03 12.03 11.69 11.70 11.70 1,962,600
Jan 5, 2024 12.34 12.38 11.93 12.00 12.00 1,953,800
Jan 4, 2024 12.38 12.38 12.18 12.25 12.25 1,928,900
Jan 3, 2024 12.48 12.54 12.25 12.37 12.37 2,090,600
Jan 2, 2024 12.40 12.58 12.35 12.51 12.51 2,535,300
Dec 29, 2023 12.04 12.43 12.02 12.41 12.41 3,375,100
Dec 28, 2023 12.19 12.19 11.70 12.04 12.04 2,858,720
Dec 27, 2023 11.78 11.91 11.60 11.83 11.83 2,026,100
Dec 26, 2023 11.93 11.99 11.69 11.70 11.70 2,253,380
Dec 25, 2023 11.95 12.03 11.75 11.96 11.96 2,161,200
Dec 22, 2023 12.22 12.29 11.87 11.90 11.90 2,329,620
Dec 21, 2023 12.00 12.24 11.77 12.16 12.16 2,907,100
Dec 20, 2023 12.09 12.32 11.89 12.02 12.02 2,661,500
Dec 19, 2023 12.08 12.13 11.68 12.05 12.05 2,255,200
Dec 18, 2023 12.18 12.19 11.87 11.94 11.94 2,729,100
Dec 15, 2023 12.21 12.29 12.08 12.18 12.18 2,148,580
Dec 14, 2023 12.31 12.46 12.16 12.17 12.17 2,296,380
Dec 13, 2023 12.22 12.51 12.11 12.32 12.32 3,805,848
Dec 12, 2023 12.25 12.37 12.17 12.23 12.23 2,791,300
Dec 11, 2023 11.96 12.29 11.87 12.28 12.28 4,587,100
Dec 8, 2023 12.31 12.39 12.02 12.06 12.06 5,215,220
Dec 7, 2023 12.51 12.56 12.24 12.29 12.29 5,411,080
Dec 6, 2023 12.56 12.83 12.52 12.53 12.53 4,329,580
Dec 5, 2023 12.91 12.98 12.58 12.59 12.59 5,541,800
Dec 4, 2023 13.18 13.20 12.80 12.88 12.88 8,625,200
Dec 1, 2023 13.56 13.60 13.04 13.17 13.17 12,938,400
Nov 30, 2023 13.72 14.01 13.34 13.56 13.56 21,278,820
Nov 29, 2023 13.10 13.74 13.05 13.43 13.43 15,020,174
Nov 28, 2023 13.05 13.37 13.03 13.13 13.13 8,142,674
Nov 27, 2023 12.83 13.25 12.73 13.16 13.16 9,146,200
Nov 24, 2023 12.92 12.97 12.60 12.68 12.68 5,519,200
Nov 23, 2023 12.92 12.98 12.72 12.97 12.97 5,236,720
Nov 22, 2023 13.35 13.37 12.80 12.80 12.80 10,124,100
Nov 21, 2023 13.47 13.57 13.27 13.38 13.38 10,696,955
Nov 20, 2023 13.09 13.72 13.06 13.54 13.54 15,642,555
Nov 17, 2023 12.87 13.14 12.85 13.14 13.14 8,377,934
Nov 16, 2023 13.00 13.15 12.91 12.91 12.91 7,863,900
Nov 15, 2023 12.99 13.12 12.88 13.09 13.09 9,133,135
Nov 14, 2023 13.02 13.18 12.91 12.98 12.98 9,076,585
Nov 13, 2023 12.91 13.06 12.85 12.99 12.99 8,077,600
Nov 10, 2023 12.88 13.08 12.83 12.91 12.91 10,822,468
Nov 9, 2023 13.52 13.69 12.93 12.98 12.98 21,118,565
Nov 8, 2023 14.00 14.16 13.31 13.66 13.66 24,093,801
Nov 7, 2023 14.08 14.37 13.88 14.15 14.15 29,369,817
Nov 6, 2023 14.06 14.86 13.50 14.66 14.66 42,971,309
Nov 3, 2023 15.98 16.67 14.81 14.96 14.96 49,538,971
Nov 2, 2023 12.62 14.80 12.62 13.89 13.89 24,449,224
Nov 1, 2023 12.26 12.61 12.13 12.54 12.54 3,786,860
Oct 31, 2023 12.33 12.39 12.11 12.26 12.26 3,022,612
Oct 30, 2023 11.61 12.33 11.40 12.29 12.29 5,328,827
Oct 27, 2023 11.46 11.68 11.22 11.61 11.61 5,208,900
Oct 26, 2023 11.67 11.73 11.21 11.53 11.53 4,075,066
Oct 25, 2023 11.45 11.90 11.45 11.73 11.73 2,118,000
Oct 24, 2023 10.92 11.55 10.92 11.44 11.44 3,387,500
Oct 23, 2023 11.41 11.53 10.81 10.89 10.89 2,734,240
Oct 20, 2023 11.62 11.95 11.41 11.47 11.47 2,707,800
Oct 19, 2023 11.69 11.94 11.60 11.62 11.62 2,165,750
Oct 18, 2023 11.90 12.02 11.66 11.69 11.69 2,774,139
Oct 17, 2023 12.29 12.41 11.89 11.95 11.95 3,644,520
Oct 16, 2023 12.44 12.69 12.21 12.29 12.29 5,575,020
Oct 13, 2023 12.43 12.58 12.29 12.33 12.33 4,577,060
Oct 12, 2023 12.34 12.87 12.21 12.47 12.47 8,033,900
Oct 11, 2023 11.99 12.95 11.75 12.27 12.27 7,476,080
Oct 10, 2023 11.83 12.08 11.78 11.94 11.94 2,616,020
Oct 9, 2023 12.11 12.11 11.79 11.86 11.86 2,276,720
Sep 28, 2023 11.68 11.90 11.66 11.87 11.87 1,936,991
Sep 27, 2023 11.80 11.82 11.51 11.68 11.68 2,137,871
Sep 26, 2023 11.73 11.82 11.58 11.72 11.72 1,993,800
Sep 25, 2023 11.80 12.10 11.61 11.73 11.73 2,403,020
Sep 22, 2023 11.27 11.77 11.23 11.77 11.77 2,074,680
Sep 21, 2023 11.47 11.47 11.22 11.24 11.24 1,485,900
Sep 20, 2023 11.45 11.60 11.29 11.32 11.32 1,980,600
Sep 19, 2023 11.56 11.73 11.33 11.39 11.39 2,062,900
Sep 18, 2023 11.48 11.93 11.38 11.67 11.67 2,181,000
Sep 15, 2023 11.83 11.83 11.34 11.48 11.48 2,165,600
Sep 14, 2023 11.93 12.02 11.60 11.71 11.71 2,490,100
Sep 13, 2023 12.40 12.40 11.87 11.94 11.94 3,277,970
Sep 12, 2023 12.26 12.65 12.07 12.37 12.37 3,483,100
Sep 11, 2023 12.03 12.28 11.90 12.23 12.23 2,185,600
Sep 8, 2023 11.90 12.19 11.88 12.03 12.03 1,972,500
Sep 7, 2023 12.33 12.37 12.04 12.05 12.05 1,598,400
Sep 6, 2023 12.12 12.29 11.97 12.25 12.25 1,741,080
Sep 5, 2023 12.07 12.20 12.03 12.09 12.09 1,535,700
Sep 4, 2023 12.10 12.10 11.92 12.09 12.09 2,097,320
Sep 1, 2023 11.84 11.98 11.75 11.90 11.90 1,742,240
Aug 31, 2023 11.99 12.10 11.83 11.87 11.87 1,690,980
Aug 30, 2023 11.86 12.15 11.82 12.02 12.02 2,707,313
Aug 29, 2023 11.28 11.91 11.08 11.87 11.87 3,737,640
Aug 28, 2023 11.41 11.71 11.17 11.24 11.24 2,805,219
Aug 25, 2023 11.38 11.48 11.07 11.09 11.09 2,016,225
Aug 24, 2023 11.36 11.75 11.08 11.43 11.43 3,306,312
Aug 23, 2023 11.46 11.62 11.32 11.51 11.51 2,920,120
Aug 22, 2023 11.66 11.72 11.28 11.55 11.55 2,147,060
Aug 21, 2023 11.58 11.85 11.45 11.52 11.52 2,544,800
Aug 18, 2023 11.78 11.82 11.54 11.55 11.55 1,958,900
Aug 17, 2023 11.38 11.73 11.27 11.69 11.69 2,428,225
Aug 16, 2023 11.50 11.58 11.34 11.35 11.35 1,709,300
Aug 15, 2023 11.81 11.89 11.42 11.47 11.47 2,195,800
Aug 14, 2023 11.65 11.82 11.52 11.75 11.75 1,324,500
Aug 11, 2023 11.98 11.98 11.69 11.73 11.73 1,363,200
Aug 10, 2023 11.95 12.04 11.84 11.90 11.90 1,826,400
Aug 9, 2023 12.17 12.17 11.90 11.93 11.93 1,575,500
Aug 8, 2023 12.09 12.22 12.00 12.20 12.20 1,620,920
Aug 7, 2023 12.15 12.24 12.01 12.09 12.09 1,839,420
Aug 4, 2023 12.13 12.27 11.99 12.10 12.10 2,502,805
Aug 3, 2023 12.22 12.22 12.06 12.17 12.17 1,436,000
Aug 2, 2023 12.19 12.32 12.04 12.20 12.20 2,165,060
Aug 1, 2023 12.31 12.41 12.05 12.18 12.18 2,715,800
Jul 31, 2023 12.39 12.57 12.25 12.31 12.31 2,450,400
Jul 28, 2023 12.39 12.46 12.15 12.29 12.29 2,344,993
Jul 27, 2023 12.72 12.87 12.38 12.45 12.45 2,341,820
Jul 26, 2023 13.25 13.25 12.67 12.69 12.69 2,238,906
Jul 25, 2023 13.20 13.25 13.00 13.15 13.15 2,075,100
Jul 24, 2023 13.16 13.16 12.87 13.03 13.03 2,231,300
Jul 21, 2023 13.42 13.42 13.03 13.09 13.09 2,617,622
Jul 20, 2023 13.69 13.83 13.34 13.40 13.40 2,404,345
Jul 19, 2023 13.72 13.86 13.50 13.62 13.62 1,957,600
Jul 18, 2023 13.90 14.06 13.70 13.82 13.82 2,236,900
Jul 17, 2023 13.72 14.07 13.70 13.84 13.84 2,693,100
Jul 14, 2023 14.15 14.34 13.80 13.94 13.94 3,032,566
Jul 13, 2023 14.18 14.59 14.12 14.15 14.15 3,729,300
Jul 12, 2023 14.21 14.60 14.11 14.18 14.18 4,514,206
Jul 11, 2023 14.28 14.31 13.92 14.17 14.17 3,696,300
Jul 10, 2023 14.50 14.60 13.95 14.03 14.03 4,637,960
Jul 7, 2023 14.88 14.90 14.38 14.44 14.44 4,381,920
Jul 6, 2023 14.89 14.99 14.62 14.78 14.78 5,873,010
Jul 5, 2023 15.11 15.37 14.76 14.77 14.77 8,939,280
Jul 4, 2023 14.52 15.55 14.51 15.52 15.52 12,134,911
Jul 3, 2023 14.71 15.48 14.41 14.50 14.50 11,661,844
Jun 30, 2023 13.99 15.55 13.78 14.81 14.81 13,837,430
Jun 29, 2023 13.85 14.85 13.79 14.51 14.51 11,821,237
Jun 28, 2023 13.42 13.71 12.97 13.71 13.71 5,001,091
Jun 27, 2023 13.23 13.53 13.23 13.41 13.41 3,673,400
Jun 26, 2023 13.56 13.86 13.24 13.33 13.33 4,402,188
Jun 21, 2023 14.21 14.35 13.53 13.55 13.55 5,633,940
Jun 20, 2023 14.05 14.28 13.58 14.08 14.08 10,814,533
Jun 19, 2023 12.99 14.72 12.76 14.45 14.45 12,555,692
Jun 16, 2023 0.08 Dividend
Jun 16, 2023 13.10 13.35 12.80 12.89 12.89 3,530,400
Jun 15, 2023 12.71 13.33 12.51 13.14 13.06 5,541,486
Jun 14, 2023 12.58 12.78 12.41 12.71 12.63 1,657,908
Jun 13, 2023 12.54 12.69 12.41 12.55 12.47 1,610,971
Jun 12, 2023 12.29 12.69 11.93 12.62 12.54 2,929,980
Jun 9, 2023 12.27 12.37 12.14 12.23 12.16 1,731,500
Jun 8, 2023 12.52 12.68 12.22 12.28 12.21 1,736,320
Jun 7, 2023 12.46 12.71 12.41 12.47 12.39 1,502,300
Jun 6, 2023 12.86 12.86 12.52 12.52 12.44 1,302,861
Jun 5, 2023 12.88 12.90 12.46 12.80 12.72 2,727,008
Jun 2, 2023 13.11 13.18 12.58 12.66 12.58 3,311,068
Jun 1, 2023 12.59 13.16 12.58 13.00 12.92 3,253,610
May 31, 2023 12.79 12.83 12.55 12.60 12.52 1,953,221
May 30, 2023 12.63 12.87 12.63 12.73 12.65 1,243,460
May 29, 2023 13.12 13.21 12.67 12.74 12.66 1,934,600
May 26, 2023 12.82 13.13 12.76 13.04 12.96 1,560,400
May 25, 2023 12.99 13.24 12.75 12.93 12.85 1,933,720
May 24, 2023 12.89 13.20 12.63 13.06 12.98 2,967,520
May 23, 2023 12.81 13.12 12.73 12.79 12.71 2,880,464
May 22, 2023 13.07 13.25 12.86 12.90 12.82 2,753,120
May 19, 2023 13.03 13.49 12.96 13.20 13.12 3,425,120
May 18, 2023 12.83 13.28 12.65 12.94 12.86 3,821,461
May 17, 2023 12.39 12.86 12.20 12.81 12.73 2,629,620
May 16, 2023 12.45 12.60 12.30 12.35 12.27 2,742,320
May 15, 2023 11.86 12.68 11.86 12.48 12.40 4,789,671
May 12, 2023 12.04 12.29 11.77 11.77 11.70 1,664,100
May 11, 2023 12.10 12.20 11.92 12.04 11.97 1,454,300
May 10, 2023 12.04 12.25 11.42 12.18 12.11 1,944,500
May 9, 2023 12.76 12.76 12.01 12.04 11.97 3,061,547
May 8, 2023 12.27 12.73 12.22 12.60 12.52 2,622,400
May 5, 2023 12.59 12.61 12.22 12.24 12.17 1,830,200
May 4, 2023 12.34 12.77 12.26 12.53 12.45 3,159,700
Apr 28, 2023 11.86 12.49 11.82 12.40 12.32 2,274,700
Apr 27, 2023 11.53 12.26 11.44 11.86 11.79 3,920,460
Apr 26, 2023 11.59 11.65 9.17 11.37 11.30 3,322,170