Hiecise Precision Equipment Co., Ltd. Class A 300809
SZSE · China · Producer Manufacturing
CNY 23.61-0.23 (-0.96%)
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 23.61 | -0.96% | CNY 23.99 | CNY 24.15 | CNY 23.42 | 1.74M |
| 2026-09-29 | CNY 23.84 | +0.21% | CNY 23.82 | CNY 24.10 | CNY 23.44 | 2.44M |
| 2026-09-28 | CNY 23.79 | -2.42% | CNY 24.40 | CNY 24.50 | CNY 23.50 | 2.52M |
| 2026-09-24 | CNY 24.38 | -1.49% | CNY 24.68 | CNY 24.82 | CNY 24.27 | 3.33M |
| 2026-09-23 | CNY 24.75 | +0.20% | CNY 24.74 | CNY 24.94 | CNY 24.60 | 2.48M |
| 2026-09-22 | CNY 24.70 | -1.16% | CNY 25.25 | CNY 25.25 | CNY 24.66 | 3.63M |
| 2026-09-21 | CNY 24.99 | +1.75% | CNY 24.55 | CNY 25.25 | CNY 24.53 | 4.18M |
| 2026-09-18 | CNY 24.56 | +1.70% | CNY 24.21 | CNY 24.68 | CNY 24.12 | 3.89M |
| 2026-09-17 | CNY 24.15 | +1.68% | CNY 23.58 | CNY 24.28 | CNY 23.55 | 4.58M |
| 2026-09-16 | CNY 23.75 | +3.31% | CNY 22.99 | CNY 23.86 | CNY 22.85 | 3.53M |
| 2026-09-15 | CNY 22.99 | -0.95% | CNY 23.15 | CNY 23.45 | CNY 22.98 | 1.93M |
| 2026-09-14 | CNY 23.21 | +0.04% | CNY 23.23 | CNY 23.47 | CNY 22.85 | 1.83M |
| 2026-09-11 | CNY 23.20 | -1.49% | CNY 23.32 | CNY 23.45 | CNY 22.77 | 3.26M |
| 2026-09-10 | CNY 23.55 | -2.16% | CNY 23.88 | CNY 23.90 | CNY 23.36 | 2.74M |
| 2026-09-09 | CNY 24.07 | -2.07% | CNY 24.49 | CNY 24.72 | CNY 23.93 | 3.37M |
| 2026-09-08 | CNY 24.58 | +0.24% | CNY 24.38 | CNY 24.64 | CNY 24.22 | 3.67M |
| 2026-09-07 | CNY 24.52 | +2.59% | CNY 23.73 | CNY 24.60 | CNY 23.73 | 4.19M |
| 2026-09-04 | CNY 23.90 | -2.17% | CNY 24.49 | CNY 24.82 | CNY 23.79 | 4.46M |
| 2026-09-03 | CNY 24.43 | +1.12% | CNY 24.17 | CNY 24.73 | CNY 24.16 | 3.99M |
| 2026-09-02 | CNY 24.16 | +0.29% | CNY 23.69 | CNY 24.37 | CNY 23.60 | 3.28M |
| 2026-09-01 | CNY 24.09 | -0.90% | CNY 24.33 | CNY 24.39 | CNY 23.96 | 3.70M |
| 2026-08-31 | CNY 24.31 | +4.07% | CNY 23.41 | CNY 24.32 | CNY 23.36 | 5.26M |
| 2026-08-28 | CNY 23.36 | -2.14% | CNY 24.00 | CNY 24.00 | CNY 23.34 | 3.26M |
| 2026-08-27 | CNY 23.87 | +1.40% | CNY 23.33 | CNY 23.94 | CNY 23.33 | 3.12M |
| 2026-08-26 | CNY 23.54 | -1.34% | CNY 23.70 | CNY 23.99 | CNY 23.36 | 2.60M |
| 2026-08-25 | CNY 23.86 | +2.76% | CNY 23.03 | CNY 23.97 | CNY 22.88 | 3.95M |
| 2026-08-24 | CNY 23.22 | -2.23% | CNY 23.60 | CNY 23.77 | CNY 22.92 | 3.18M |
| 2026-08-21 | CNY 23.75 | +0.34% | CNY 23.62 | CNY 23.95 | CNY 23.30 | 3.80M |
| 2026-08-20 | CNY 23.67 | +1.11% | CNY 23.81 | CNY 24.06 | CNY 23.43 | 4.47M |
| 2026-08-19 | CNY 23.41 | -9.61% | CNY 24.91 | CNY 25.25 | CNY 23.39 | 7.95M |
| 2026-08-18 | CNY 25.90 | +2.57% | CNY 25.00 | CNY 26.37 | CNY 24.73 | 9.69M |
| 2026-08-17 | CNY 25.25 | +1.24% | CNY 25.00 | CNY 25.38 | CNY 24.88 | 6.26M |
| 2026-08-14 | CNY 24.94 | -2.54% | CNY 25.55 | CNY 25.59 | CNY 24.58 | 8.04M |
| 2026-08-13 | CNY 25.59 | -5.22% | CNY 26.20 | CNY 26.65 | CNY 25.55 | 12.66M |
| 2026-08-12 | CNY 27.00 | +5.72% | CNY 25.10 | CNY 27.61 | CNY 24.80 | 14.56M |
| 2026-08-11 | CNY 25.54 | +1.75% | CNY 24.68 | CNY 26.25 | CNY 24.68 | 11.89M |
| 2026-08-10 | CNY 25.10 | +2.87% | CNY 24.63 | CNY 25.46 | CNY 23.93 | 11.28M |
| 2026-08-07 | CNY 24.40 | +0.41% | CNY 24.60 | CNY 24.78 | CNY 23.62 | 6.67M |
| 2026-08-06 | CNY 24.30 | -0.16% | CNY 24.38 | CNY 24.45 | CNY 23.82 | 5.76M |
| 2026-08-05 | CNY 24.34 | +2.10% | CNY 23.80 | CNY 24.52 | CNY 23.68 | 5.87M |
| 2026-08-04 | CNY 23.84 | +2.41% | CNY 23.28 | CNY 23.89 | CNY 23.03 | 5.75M |
| 2026-08-03 | CNY 23.28 | +2.51% | CNY 22.60 | CNY 23.40 | CNY 22.51 | 6.49M |
| 2026-07-31 | CNY 22.71 | +4.17% | CNY 22.29 | CNY 23.18 | CNY 22.29 | 8.88M |
| 2026-07-30 | CNY 21.80 | -5.18% | CNY 22.68 | CNY 22.76 | CNY 21.78 | 10.15M |
| 2026-07-29 | CNY 22.99 | -8.15% | CNY 24.29 | CNY 24.29 | CNY 22.27 | 16.93M |
| 2026-07-28 | CNY 25.03 | +14.71% | CNY 22.80 | CNY 26.18 | CNY 22.25 | 20.70M |
| 2026-07-27 | CNY 21.82 | +2.54% | CNY 21.60 | CNY 21.93 | CNY 21.00 | 3.88M |
| 2026-07-24 | CNY 21.28 | -3.27% | CNY 21.75 | CNY 22.04 | CNY 21.28 | 3.26M |
| 2026-07-23 | CNY 22.00 | +0.64% | CNY 21.77 | CNY 22.10 | CNY 21.61 | 3.70M |
| 2026-07-22 | CNY 21.86 | -3.10% | CNY 22.29 | CNY 22.84 | CNY 21.67 | 4.47M |
| 2026-07-21 | CNY 22.56 | +2.78% | CNY 21.99 | CNY 22.67 | CNY 20.79 | 5.71M |
| 2026-07-20 | CNY 21.95 | -3.26% | CNY 22.71 | CNY 23.26 | CNY 21.46 | 5.12M |
| 2026-07-17 | CNY 22.69 | -6.55% | CNY 24.28 | CNY 24.38 | CNY 22.50 | 5.01M |
| 2026-07-16 | CNY 24.28 | +0.08% | CNY 23.99 | CNY 24.66 | CNY 23.54 | 3.05M |
| 2026-07-15 | CNY 24.26 | -0.12% | CNY 24.40 | CNY 24.80 | CNY 23.97 | 3.28M |
| 2026-07-14 | CNY 24.29 | +0.66% | CNY 24.06 | CNY 24.36 | CNY 23.42 | 4.28M |
| 2026-07-13 | CNY 24.13 | -6.15% | CNY 25.50 | CNY 25.70 | CNY 24.08 | 5.74M |
| 2026-07-10 | CNY 25.71 | -0.19% | CNY 25.70 | CNY 26.76 | CNY 25.60 | 5.53M |
| 2026-07-09 | CNY 25.76 | +0.08% | CNY 25.74 | CNY 25.98 | CNY 25.02 | 4.82M |
| 2026-07-08 | CNY 25.74 | -5.71% | CNY 27.00 | CNY 27.30 | CNY 25.73 | 6.72M |
| 2026-07-07 | CNY 27.30 | -3.43% | CNY 28.31 | CNY 28.97 | CNY 27.08 | 7.34M |
| 2026-07-06 | CNY 28.27 | -6.67% | CNY 30.02 | CNY 30.02 | CNY 27.75 | 13.03M |
| 2026-07-03 | CNY 30.29 | +11.73% | CNY 26.99 | CNY 30.80 | CNY 26.99 | 15.74M |
| 2026-07-02 | CNY 27.11 | +0.22% | CNY 26.90 | CNY 28.28 | CNY 26.77 | 6.86M |
| 2026-07-01 | CNY 27.05 | 0.00% | CNY 27.00 | CNY 27.75 | CNY 26.70 | 5.55M |
| 2026-06-30 | CNY 27.05 | +3.01% | CNY 26.08 | CNY 27.38 | CNY 25.99 | 6.09M |
| 2026-06-29 | CNY 26.26 | -1.68% | CNY 26.60 | CNY 26.71 | CNY 25.33 | 8.09M |
| 2026-06-26 | CNY 26.71 | -2.23% | CNY 27.23 | CNY 27.95 | CNY 26.71 | 7.59M |
| 2026-06-25 | CNY 27.32 | -3.94% | CNY 28.44 | CNY 28.52 | CNY 27.23 | 8.65M |
| 2026-06-24 | CNY 28.44 | -4.50% | CNY 29.74 | CNY 29.74 | CNY 28.00 | 9.61M |
| 2026-06-23 | CNY 29.78 | +1.26% | CNY 29.00 | CNY 30.28 | CNY 28.70 | 7.73M |
| 2026-06-22 | CNY 29.41 | -8.01% | CNY 31.80 | CNY 32.00 | CNY 28.32 | 14.45M |
| 2026-06-18 | CNY 31.97 | +3.43% | CNY 30.61 | CNY 32.20 | CNY 30.61 | 8.59M |
| 2026-06-17 | CNY 30.91 | -4.45% | CNY 31.90 | CNY 32.18 | CNY 30.56 | 9.91M |
| 2026-06-16 | CNY 32.35 | +3.26% | CNY 31.30 | CNY 33.60 | CNY 30.71 | 9.42M |
| 2026-06-15 | CNY 31.33 | +2.92% | CNY 30.40 | CNY 31.60 | CNY 30.40 | 7.13M |
| 2026-06-12 | CNY 30.44 | -1.96% | CNY 31.61 | CNY 32.80 | CNY 30.32 | 9.81M |
| 2026-06-11 | CNY 31.05 | -4.34% | CNY 32.06 | CNY 32.60 | CNY 30.50 | 10.07M |
| 2026-06-10 | CNY 32.46 | -14.98% | CNY 37.70 | CNY 38.18 | CNY 32.36 | 21.29M |
| 2026-06-09 | CNY 38.18 | +6.06% | CNY 37.83 | CNY 39.50 | CNY 37.54 | 17.76M |
| 2026-06-08 | CNY 36.00 | -4.74% | CNY 36.45 | CNY 37.77 | CNY 35.82 | 10.66M |
| 2026-06-05 | CNY 37.79 | +0.11% | CNY 37.21 | CNY 39.49 | CNY 36.02 | 15.09M |
| 2026-06-04 | CNY 37.75 | +2.95% | CNY 35.35 | CNY 39.30 | CNY 35.12 | 17.61M |
| 2026-06-03 | CNY 36.67 | +0.60% | CNY 36.00 | CNY 37.18 | CNY 34.48 | 18.80M |
| 2026-06-02 | CNY 36.45 | +0.97% | CNY 39.53 | CNY 40.25 | CNY 36.17 | 16.62M |
| 2026-06-01 | CNY 36.10 | -3.60% | CNY 37.57 | CNY 39.30 | CNY 36.10 | 9.15M |
| 2026-05-29 | CNY 37.45 | -6.45% | CNY 39.99 | CNY 39.99 | CNY 37.27 | 10.63M |
| 2026-05-28 | CNY 40.03 | +1.86% | CNY 39.00 | CNY 41.36 | CNY 38.45 | 12.90M |
| 2026-05-27 | CNY 39.30 | -6.65% | CNY 41.00 | CNY 41.79 | CNY 39.10 | 16.21M |
| 2026-05-26 | CNY 42.10 | +7.40% | CNY 38.90 | CNY 43.50 | CNY 37.67 | 31.73M |