Ningbo Hengshuai Co., Ltd. Class A 300969
SZSE · China · Producer Manufacturing
CNY 75.65+0.77 (+1.03%)
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 75.65 | +1.03% | CNY 75.60 | CNY 78.85 | CNY 74.01 | 1.61M |
| 2026-09-29 | CNY 74.88 | +0.43% | CNY 74.08 | CNY 76.30 | CNY 72.78 | 1.15M |
| 2026-09-28 | CNY 74.56 | -4.73% | CNY 78.22 | CNY 78.23 | CNY 74.00 | 1.75M |
| 2026-09-24 | CNY 78.26 | -2.02% | CNY 79.92 | CNY 82.82 | CNY 77.92 | 1.69M |
| 2026-09-23 | CNY 79.87 | -0.19% | CNY 80.02 | CNY 81.97 | CNY 79.80 | 1.21M |
| 2026-09-22 | CNY 80.02 | -1.97% | CNY 82.20 | CNY 82.50 | CNY 79.53 | 1.99M |
| 2026-09-21 | CNY 81.63 | +0.72% | CNY 80.60 | CNY 84.85 | CNY 80.30 | 2.22M |
| 2026-09-18 | CNY 81.05 | -0.43% | CNY 84.00 | CNY 85.29 | CNY 80.52 | 2.13M |
| 2026-09-17 | CNY 81.40 | +3.22% | CNY 78.87 | CNY 83.50 | CNY 78.00 | 2.36M |
| 2026-09-16 | CNY 78.86 | +2.22% | CNY 76.70 | CNY 79.78 | CNY 76.28 | 1.23M |
| 2026-09-15 | CNY 77.15 | -3.50% | CNY 79.81 | CNY 79.81 | CNY 77.07 | 1.35M |
| 2026-09-14 | CNY 79.95 | +1.76% | CNY 77.31 | CNY 81.81 | CNY 76.87 | 1.63M |
| 2026-09-11 | CNY 78.57 | -2.55% | CNY 80.00 | CNY 80.00 | CNY 75.75 | 2.14M |
| 2026-09-10 | CNY 80.63 | -4.30% | CNY 83.40 | CNY 84.23 | CNY 80.51 | 1.34M |
| 2026-09-09 | CNY 84.25 | +0.66% | CNY 83.70 | CNY 87.00 | CNY 83.00 | 2.85M |
| 2026-09-08 | CNY 83.70 | -1.13% | CNY 85.00 | CNY 85.87 | CNY 83.04 | 2.25M |
| 2026-09-07 | CNY 84.66 | +10.08% | CNY 76.00 | CNY 86.56 | CNY 76.00 | 5.51M |
| 2026-09-04 | CNY 76.91 | -6.89% | CNY 83.80 | CNY 84.90 | CNY 76.35 | 4.34M |
| 2026-09-03 | CNY 82.60 | +0.39% | CNY 82.94 | CNY 85.65 | CNY 81.84 | 3.09M |
| 2026-09-02 | CNY 82.28 | +0.86% | CNY 81.00 | CNY 84.98 | CNY 80.80 | 3.82M |
| 2026-09-01 | CNY 81.58 | -3.07% | CNY 86.99 | CNY 87.47 | CNY 80.80 | 3.32M |
| 2026-08-31 | CNY 84.16 | +7.69% | CNY 78.15 | CNY 85.06 | CNY 76.96 | 5.22M |
| 2026-08-28 | CNY 78.15 | +0.96% | CNY 77.41 | CNY 83.22 | CNY 77.41 | 2.47M |
| 2026-08-27 | CNY 77.41 | +5.06% | CNY 73.60 | CNY 77.63 | CNY 73.01 | 2.15M |
| 2026-08-26 | CNY 73.68 | -0.67% | CNY 74.23 | CNY 75.67 | CNY 72.87 | 1.08M |
| 2026-08-25 | CNY 74.18 | +0.18% | CNY 73.07 | CNY 74.97 | CNY 71.90 | 1.27M |
| 2026-08-24 | CNY 74.05 | +0.68% | CNY 73.58 | CNY 76.98 | CNY 72.64 | 2.09M |
| 2026-08-21 | CNY 73.55 | +1.90% | CNY 71.50 | CNY 75.68 | CNY 70.88 | 1.49M |
| 2026-08-20 | CNY 72.18 | +1.95% | CNY 72.40 | CNY 73.50 | CNY 70.55 | 2.02M |
| 2026-08-19 | CNY 70.80 | -11.01% | CNY 78.63 | CNY 78.64 | CNY 70.67 | 3.16M |
| 2026-08-18 | CNY 79.56 | +0.29% | CNY 79.33 | CNY 80.03 | CNY 78.00 | 2.17M |
| 2026-08-17 | CNY 79.33 | +2.89% | CNY 77.43 | CNY 79.58 | CNY 76.70 | 1.72M |
| 2026-08-14 | CNY 77.10 | -0.59% | CNY 77.88 | CNY 78.62 | CNY 75.66 | 1.83M |
| 2026-08-13 | CNY 77.56 | -1.62% | CNY 78.83 | CNY 81.20 | CNY 77.50 | 2.44M |
| 2026-08-12 | CNY 78.84 | -1.10% | CNY 79.79 | CNY 80.79 | CNY 78.00 | 3.00M |
| 2026-08-11 | CNY 79.72 | +6.35% | CNY 74.50 | CNY 83.27 | CNY 73.16 | 4.77M |
| 2026-08-10 | CNY 74.96 | -1.79% | CNY 76.39 | CNY 77.17 | CNY 73.99 | 1.65M |
| 2026-08-07 | CNY 76.33 | +1.42% | CNY 75.77 | CNY 76.49 | CNY 73.60 | 2.21M |
| 2026-08-06 | CNY 75.26 | -0.71% | CNY 75.40 | CNY 76.89 | CNY 74.42 | 2.17M |
| 2026-08-05 | CNY 75.80 | +4.11% | CNY 72.84 | CNY 76.88 | CNY 72.50 | 2.62M |
| 2026-08-04 | CNY 72.81 | +1.83% | CNY 72.00 | CNY 73.30 | CNY 70.51 | 2.12M |
| 2026-08-03 | CNY 71.50 | +0.66% | CNY 71.46 | CNY 73.26 | CNY 70.70 | 2.44M |
| 2026-07-31 | CNY 71.03 | +10.40% | CNY 67.55 | CNY 73.66 | CNY 67.21 | 4.08M |
| 2026-07-30 | CNY 64.34 | -7.34% | CNY 68.69 | CNY 69.74 | CNY 63.99 | 3.33M |
| 2026-07-29 | CNY 69.44 | -3.41% | CNY 71.45 | CNY 72.53 | CNY 67.24 | 2.42M |
| 2026-07-28 | CNY 71.89 | -3.06% | CNY 73.46 | CNY 75.08 | CNY 71.39 | 1.62M |
| 2026-07-27 | CNY 74.16 | +3.68% | CNY 71.53 | CNY 74.39 | CNY 70.85 | 1.80M |
| 2026-07-24 | CNY 71.53 | -5.79% | CNY 73.65 | CNY 75.05 | CNY 71.37 | 2.99M |
| 2026-07-23 | CNY 75.93 | -2.84% | CNY 76.99 | CNY 78.90 | CNY 74.56 | 2.53M |
| 2026-07-22 | CNY 78.15 | -2.92% | CNY 80.03 | CNY 80.60 | CNY 76.61 | 2.40M |
| 2026-07-21 | CNY 80.50 | +5.74% | CNY 76.82 | CNY 80.94 | CNY 72.53 | 3.23M |
| 2026-07-20 | CNY 76.13 | -5.19% | CNY 81.95 | CNY 83.30 | CNY 73.00 | 3.72M |
| 2026-07-17 | CNY 80.30 | -13.54% | CNY 92.76 | CNY 93.99 | CNY 80.00 | 3.77M |
| 2026-07-16 | CNY 92.88 | -1.16% | CNY 93.34 | CNY 96.00 | CNY 90.89 | 2.55M |
| 2026-07-15 | CNY 93.97 | -0.77% | CNY 94.32 | CNY 96.58 | CNY 91.18 | 2.37M |
| 2026-07-14 | CNY 94.70 | +4.23% | CNY 92.00 | CNY 96.81 | CNY 91.84 | 2.80M |
| 2026-07-13 | CNY 90.86 | -9.30% | CNY 98.62 | CNY 99.50 | CNY 90.51 | 3.46M |
| 2026-07-10 | CNY 100.18 | +4.76% | CNY 98.18 | CNY 106.41 | CNY 96.39 | 5.15M |
| 2026-07-09 | CNY 95.63 | -1.12% | CNY 97.00 | CNY 97.87 | CNY 91.50 | 3.18M |
| 2026-07-08 | CNY 96.71 | -8.59% | CNY 104.45 | CNY 106.37 | CNY 96.68 | 3.37M |
| 2026-07-07 | CNY 105.80 | -5.62% | CNY 110.98 | CNY 114.06 | CNY 105.01 | 4.29M |
| 2026-07-06 | CNY 112.10 | -4.19% | CNY 115.16 | CNY 119.48 | CNY 111.40 | 6.03M |
| 2026-07-03 | CNY 117.00 | +10.93% | CNY 109.08 | CNY 117.69 | CNY 106.20 | 7.01M |
| 2026-07-02 | CNY 105.47 | +7.48% | CNY 98.00 | CNY 110.94 | CNY 98.00 | 6.54M |
| 2026-07-01 | CNY 98.13 | +4.66% | CNY 96.00 | CNY 103.13 | CNY 95.03 | 5.28M |
| 2026-06-30 | CNY 93.76 | +1.58% | CNY 92.00 | CNY 96.86 | CNY 91.03 | 3.16M |
| 2026-06-29 | CNY 92.30 | -1.29% | CNY 94.80 | CNY 96.60 | CNY 89.69 | 2.70M |
| 2026-06-26 | CNY 93.51 | -0.32% | CNY 92.91 | CNY 96.56 | CNY 89.60 | 3.90M |
| 2026-06-25 | CNY 93.81 | -1.63% | CNY 95.00 | CNY 97.99 | CNY 93.10 | 2.68M |
| 2026-06-24 | CNY 95.36 | +1.83% | CNY 93.10 | CNY 98.82 | CNY 92.08 | 3.05M |
| 2026-06-23 | CNY 93.65 | -2.49% | CNY 95.77 | CNY 97.21 | CNY 92.58 | 2.65M |
| 2026-06-22 | CNY 96.04 | -5.10% | CNY 100.19 | CNY 100.99 | CNY 93.90 | 4.38M |
| 2026-06-18 | CNY 101.20 | +1.71% | CNY 100.00 | CNY 104.98 | CNY 98.50 | 4.47M |
| 2026-06-17 | CNY 99.50 | +0.48% | CNY 99.54 | CNY 102.37 | CNY 98.13 | 2.73M |
| 2026-06-16 | CNY 99.02 | -1.45% | CNY 99.59 | CNY 101.57 | CNY 97.58 | 3.86M |
| 2026-06-15 | CNY 100.48 | +2.24% | CNY 96.14 | CNY 100.91 | CNY 96.08 | 3.52M |
| 2026-06-12 | CNY 98.28 | -2.01% | CNY 101.93 | CNY 103.00 | CNY 96.00 | 3.77M |
| 2026-06-11 | CNY 100.30 | -4.17% | CNY 103.15 | CNY 104.58 | CNY 99.01 | 2.96M |
| 2026-06-10 | CNY 104.66 | -5.71% | CNY 110.43 | CNY 110.43 | CNY 103.19 | 3.65M |
| 2026-06-09 | CNY 111.00 | -1.86% | CNY 113.44 | CNY 113.69 | CNY 106.93 | 5.75M |
| 2026-06-08 | CNY 113.10 | +5.02% | CNY 104.79 | CNY 117.00 | CNY 104.01 | 7.20M |
| 2026-06-05 | CNY 107.69 | -0.10% | CNY 107.00 | CNY 112.30 | CNY 102.70 | 4.67M |
| 2026-06-04 | CNY 107.80 | +6.15% | CNY 101.50 | CNY 110.87 | CNY 100.66 | 4.51M |
| 2026-06-03 | CNY 101.55 | +0.40% | CNY 100.55 | CNY 104.80 | CNY 100.20 | 3.34M |
| 2026-06-02 | CNY 101.15 | -1.10% | CNY 103.99 | CNY 106.22 | CNY 100.55 | 2.97M |
| 2026-06-01 | CNY 102.28 | -4.81% | CNY 106.78 | CNY 110.00 | CNY 101.77 | 3.59M |
| 2026-05-29 | CNY 107.45 | -3.07% | CNY 112.55 | CNY 114.85 | CNY 105.50 | 3.99M |
| 2026-05-28 | CNY 110.85 | -2.82% | CNY 116.21 | CNY 117.28 | CNY 108.60 | 5.01M |
| 2026-05-27 | CNY 114.07 | -2.34% | CNY 117.57 | CNY 121.79 | CNY 112.52 | 4.61M |
| 2026-05-26 | CNY 116.81 | -3.50% | CNY 120.34 | CNY 123.57 | CNY 115.00 | 5.43M |