Ningbo Henghe Precision Industry Co., Ltd. Class A 300539
SZSE · China · Producer Manufacturing
CNY 17.40-0.13 (-0.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.40 | -0.74% | CNY 17.58 | CNY 17.88 | CNY 17.33 | 4.44M |
| 2026-09-29 | CNY 17.53 | +0.81% | CNY 17.29 | CNY 17.88 | CNY 17.12 | 4.56M |
| 2026-09-28 | CNY 17.39 | -2.96% | CNY 17.97 | CNY 17.98 | CNY 17.33 | 5.81M |
| 2026-09-24 | CNY 17.92 | -2.29% | CNY 18.28 | CNY 18.38 | CNY 17.91 | 7.45M |
| 2026-09-23 | CNY 18.34 | +4.20% | CNY 17.64 | CNY 18.50 | CNY 17.47 | 12.59M |
| 2026-09-22 | CNY 17.60 | -0.79% | CNY 17.69 | CNY 17.86 | CNY 17.44 | 5.46M |
| 2026-09-21 | CNY 17.74 | -1.93% | CNY 17.99 | CNY 18.10 | CNY 17.59 | 7.99M |
| 2026-09-18 | CNY 18.09 | +2.09% | CNY 17.66 | CNY 18.59 | CNY 17.46 | 12.33M |
| 2026-09-17 | CNY 17.72 | +5.73% | CNY 16.73 | CNY 18.79 | CNY 16.70 | 16.58M |
| 2026-09-16 | CNY 16.76 | +1.21% | CNY 16.59 | CNY 16.93 | CNY 16.34 | 3.22M |
| 2026-09-15 | CNY 16.56 | -1.60% | CNY 16.80 | CNY 16.86 | CNY 16.55 | 4.01M |
| 2026-09-14 | CNY 16.83 | +2.37% | CNY 16.50 | CNY 17.05 | CNY 16.22 | 4.43M |
| 2026-09-11 | CNY 16.44 | -3.41% | CNY 16.83 | CNY 16.91 | CNY 16.22 | 5.29M |
| 2026-09-10 | CNY 17.02 | -2.74% | CNY 17.37 | CNY 17.40 | CNY 17.00 | 4.17M |
| 2026-09-09 | CNY 17.50 | -3.21% | CNY 17.76 | CNY 18.04 | CNY 17.48 | 5.26M |
| 2026-09-08 | CNY 18.08 | +0.17% | CNY 18.01 | CNY 18.53 | CNY 17.92 | 5.32M |
| 2026-09-07 | CNY 18.05 | +1.75% | CNY 17.75 | CNY 18.33 | CNY 17.73 | 5.03M |
| 2026-09-04 | CNY 17.74 | -2.10% | CNY 18.15 | CNY 18.46 | CNY 17.50 | 5.41M |
| 2026-09-03 | CNY 18.12 | -0.28% | CNY 18.22 | CNY 18.58 | CNY 17.94 | 3.60M |
| 2026-09-02 | CNY 18.17 | -0.49% | CNY 18.17 | CNY 18.46 | CNY 17.93 | 4.49M |
| 2026-09-01 | CNY 18.26 | -1.46% | CNY 18.46 | CNY 18.64 | CNY 18.17 | 4.18M |
| 2026-08-31 | CNY 18.53 | +1.65% | CNY 18.14 | CNY 18.70 | CNY 18.08 | 4.81M |
| 2026-08-28 | CNY 18.23 | -0.33% | CNY 18.23 | CNY 18.77 | CNY 18.23 | 4.34M |
| 2026-08-27 | CNY 18.29 | +1.50% | CNY 18.00 | CNY 18.42 | CNY 17.80 | 3.84M |
| 2026-08-26 | CNY 18.02 | -1.31% | CNY 18.48 | CNY 18.48 | CNY 17.90 | 3.75M |
| 2026-08-25 | CNY 18.26 | +2.58% | CNY 17.64 | CNY 18.38 | CNY 17.41 | 4.42M |
| 2026-08-24 | CNY 17.80 | -2.09% | CNY 18.18 | CNY 18.36 | CNY 17.46 | 4.10M |
| 2026-08-21 | CNY 18.18 | +2.54% | CNY 17.53 | CNY 18.26 | CNY 17.22 | 4.49M |
| 2026-08-20 | CNY 17.73 | +1.26% | CNY 17.80 | CNY 17.98 | CNY 17.36 | 4.46M |
| 2026-08-19 | CNY 17.51 | -10.89% | CNY 19.25 | CNY 19.30 | CNY 17.50 | 10.03M |
| 2026-08-18 | CNY 19.65 | +0.72% | CNY 19.52 | CNY 19.68 | CNY 19.23 | 5.14M |
| 2026-08-17 | CNY 19.51 | +2.68% | CNY 19.15 | CNY 19.51 | CNY 18.80 | 5.21M |
| 2026-08-14 | CNY 19.00 | -0.78% | CNY 19.06 | CNY 19.27 | CNY 18.81 | 4.30M |
| 2026-08-13 | CNY 19.15 | -3.28% | CNY 19.80 | CNY 19.88 | CNY 19.13 | 6.02M |
| 2026-08-12 | CNY 19.80 | +0.71% | CNY 19.70 | CNY 20.12 | CNY 19.41 | 7.36M |
| 2026-08-11 | CNY 19.66 | +1.34% | CNY 19.35 | CNY 19.92 | CNY 18.97 | 7.82M |
| 2026-08-10 | CNY 19.40 | +0.62% | CNY 19.28 | CNY 19.45 | CNY 18.93 | 4.36M |
| 2026-08-07 | CNY 19.28 | +0.05% | CNY 19.27 | CNY 19.45 | CNY 18.71 | 6.53M |
| 2026-08-06 | CNY 19.27 | -0.41% | CNY 19.25 | CNY 19.70 | CNY 19.02 | 7.18M |
| 2026-08-05 | CNY 19.35 | +1.42% | CNY 18.89 | CNY 19.41 | CNY 18.81 | 8.40M |
| 2026-08-04 | CNY 19.08 | +2.47% | CNY 18.67 | CNY 19.33 | CNY 18.51 | 10.49M |
| 2026-08-03 | CNY 18.62 | +7.07% | CNY 17.56 | CNY 18.90 | CNY 17.41 | 11.91M |
| 2026-07-31 | CNY 17.39 | +5.65% | CNY 16.97 | CNY 17.68 | CNY 16.50 | 8.57M |
| 2026-07-30 | CNY 16.46 | -4.80% | CNY 17.37 | CNY 17.44 | CNY 16.42 | 7.13M |
| 2026-07-29 | CNY 17.29 | -0.29% | CNY 17.45 | CNY 17.55 | CNY 16.98 | 5.57M |
| 2026-07-28 | CNY 17.34 | -1.53% | CNY 17.44 | CNY 17.89 | CNY 17.25 | 4.66M |
| 2026-07-27 | CNY 17.61 | +4.32% | CNY 16.82 | CNY 17.67 | CNY 16.82 | 5.48M |
| 2026-07-24 | CNY 16.88 | -4.25% | CNY 17.26 | CNY 17.48 | CNY 16.88 | 4.50M |
| 2026-07-23 | CNY 17.63 | +0.74% | CNY 17.55 | CNY 17.72 | CNY 17.14 | 5.17M |
| 2026-07-22 | CNY 17.50 | -1.41% | CNY 17.49 | CNY 17.85 | CNY 17.37 | 6.55M |
| 2026-07-21 | CNY 17.75 | -0.22% | CNY 17.80 | CNY 17.88 | CNY 16.24 | 11.07M |
| 2026-07-20 | CNY 17.79 | -1.44% | CNY 18.00 | CNY 18.72 | CNY 17.20 | 10.53M |
| 2026-07-17 | CNY 18.05 | -5.30% | CNY 18.95 | CNY 19.18 | CNY 17.65 | 8.20M |
| 2026-07-16 | CNY 19.06 | -1.55% | CNY 18.97 | CNY 19.88 | CNY 18.85 | 7.39M |
| 2026-07-15 | CNY 19.36 | +1.15% | CNY 19.34 | CNY 19.97 | CNY 19.03 | 7.70M |
| 2026-07-14 | CNY 19.14 | +0.42% | CNY 19.07 | CNY 19.30 | CNY 18.38 | 8.49M |
| 2026-07-13 | CNY 19.06 | -11.51% | CNY 21.14 | CNY 21.14 | CNY 19.06 | 11.06M |
| 2026-07-10 | CNY 21.54 | +3.36% | CNY 20.63 | CNY 21.99 | CNY 20.63 | 10.46M |
| 2026-07-09 | CNY 20.84 | -0.19% | CNY 21.16 | CNY 21.33 | CNY 19.90 | 9.54M |
| 2026-07-08 | CNY 20.88 | -4.70% | CNY 22.25 | CNY 22.48 | CNY 20.71 | 11.34M |
| 2026-07-07 | CNY 21.91 | -3.31% | CNY 23.06 | CNY 24.24 | CNY 21.66 | 13.88M |
| 2026-07-06 | CNY 22.66 | -10.26% | CNY 24.46 | CNY 24.51 | CNY 22.50 | 18.41M |
| 2026-07-03 | CNY 25.25 | +7.26% | CNY 23.47 | CNY 25.49 | CNY 23.31 | 26.25M |
| 2026-07-02 | CNY 23.54 | -3.68% | CNY 24.12 | CNY 25.13 | CNY 23.25 | 23.08M |
| 2026-07-01 | CNY 24.44 | +19.98% | CNY 20.43 | CNY 24.44 | CNY 20.43 | 12.97M |
| 2026-06-30 | CNY 20.37 | +2.11% | CNY 19.88 | CNY 20.60 | CNY 19.78 | 5.38M |
| 2026-06-29 | CNY 19.95 | -0.75% | CNY 20.19 | CNY 20.35 | CNY 19.54 | 6.91M |
| 2026-06-26 | CNY 20.10 | -3.92% | CNY 20.83 | CNY 20.92 | CNY 20.10 | 6.63M |
| 2026-06-25 | CNY 20.92 | -3.77% | CNY 21.86 | CNY 21.87 | CNY 20.74 | 6.58M |
| 2026-06-24 | CNY 21.74 | -0.73% | CNY 21.83 | CNY 21.88 | CNY 20.95 | 6.39M |
| 2026-06-23 | CNY 21.90 | +0.46% | CNY 21.80 | CNY 22.72 | CNY 21.42 | 7.24M |
| 2026-06-22 | CNY 21.80 | -1.71% | CNY 21.90 | CNY 22.17 | CNY 21.08 | 8.09M |
| 2026-06-18 | CNY 22.18 | -1.51% | CNY 22.37 | CNY 22.76 | CNY 22.10 | 5.58M |
| 2026-06-17 | CNY 22.52 | -3.55% | CNY 23.18 | CNY 23.20 | CNY 22.35 | 6.83M |
| 2026-06-16 | CNY 23.35 | +2.59% | CNY 22.80 | CNY 23.56 | CNY 22.54 | 6.22M |
| 2026-06-15 | CNY 22.76 | +2.48% | CNY 22.22 | CNY 22.90 | CNY 22.22 | 5.04M |
| 2026-06-12 | CNY 22.21 | +0.09% | CNY 22.46 | CNY 22.95 | CNY 22.10 | 5.98M |
| 2026-06-11 | CNY 22.19 | -0.89% | CNY 22.22 | CNY 22.59 | CNY 22.00 | 5.88M |
| 2026-06-10 | CNY 22.39 | -4.84% | CNY 23.48 | CNY 23.63 | CNY 22.06 | 7.84M |
| 2026-06-09 | CNY 23.53 | +2.22% | CNY 23.33 | CNY 24.11 | CNY 22.88 | 9.27M |
| 2026-06-08 | CNY 23.02 | -3.11% | CNY 22.57 | CNY 23.96 | CNY 22.40 | 7.20M |
| 2026-06-05 | CNY 23.76 | +1.41% | CNY 23.43 | CNY 24.32 | CNY 21.81 | 12.14M |
| 2026-06-04 | CNY 23.43 | +1.21% | CNY 23.15 | CNY 24.10 | CNY 22.72 | 7.71M |
| 2026-06-03 | CNY 23.15 | -1.15% | CNY 23.28 | CNY 23.80 | CNY 22.85 | 5.27M |
| 2026-06-02 | CNY 23.42 | -2.98% | CNY 24.30 | CNY 24.38 | CNY 22.93 | 5.82M |
| 2026-06-01 | CNY 24.14 | +0.17% | CNY 23.90 | CNY 24.82 | CNY 23.90 | 5.86M |
| 2026-05-29 | CNY 24.10 | -7.27% | CNY 26.26 | CNY 26.26 | CNY 23.83 | 10.47M |
| 2026-05-28 | CNY 25.99 | -1.33% | CNY 26.36 | CNY 26.42 | CNY 25.05 | 7.43M |
| 2026-05-27 | CNY 26.34 | -6.33% | CNY 28.04 | CNY 28.11 | CNY 26.00 | 10.10M |
| 2026-05-26 | CNY 28.12 | -3.33% | CNY 29.00 | CNY 29.65 | CNY 27.50 | 8.79M |