Hengong Precision Equipment Co., Ltd. Class A 301261
SZSE · China · Non-Energy Minerals
CNY 52.47-0.98 (-1.83%)
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 52.47 | -1.83% | CNY 54.39 | CNY 54.39 | CNY 52.25 | 1.41M |
| 2026-09-29 | CNY 53.45 | -0.30% | CNY 53.60 | CNY 54.10 | CNY 52.60 | 1.08M |
| 2026-09-28 | CNY 53.61 | -2.62% | CNY 55.10 | CNY 55.48 | CNY 52.77 | 1.44M |
| 2026-09-24 | CNY 55.05 | -1.85% | CNY 56.04 | CNY 56.90 | CNY 54.80 | 1.36M |
| 2026-09-23 | CNY 56.09 | +0.29% | CNY 55.93 | CNY 56.56 | CNY 55.33 | 1.28M |
| 2026-09-22 | CNY 55.93 | -0.36% | CNY 56.47 | CNY 56.72 | CNY 55.49 | 1.37M |
| 2026-09-21 | CNY 56.13 | -0.65% | CNY 56.09 | CNY 57.73 | CNY 56.01 | 1.84M |
| 2026-09-18 | CNY 56.50 | +1.82% | CNY 55.49 | CNY 57.08 | CNY 55.49 | 1.88M |
| 2026-09-17 | CNY 55.49 | +2.87% | CNY 54.01 | CNY 56.70 | CNY 53.58 | 2.47M |
| 2026-09-16 | CNY 53.94 | +1.58% | CNY 52.80 | CNY 54.34 | CNY 52.22 | 1.44M |
| 2026-09-15 | CNY 53.10 | -2.12% | CNY 54.06 | CNY 54.10 | CNY 53.05 | 1.07M |
| 2026-09-14 | CNY 54.25 | +0.43% | CNY 53.70 | CNY 55.50 | CNY 53.03 | 1.18M |
| 2026-09-11 | CNY 54.02 | -4.74% | CNY 56.00 | CNY 56.24 | CNY 52.87 | 2.30M |
| 2026-09-10 | CNY 56.71 | -2.91% | CNY 57.74 | CNY 58.50 | CNY 56.65 | 1.54M |
| 2026-09-09 | CNY 58.41 | -2.76% | CNY 60.55 | CNY 60.55 | CNY 58.10 | 2.12M |
| 2026-09-08 | CNY 60.07 | -1.97% | CNY 61.64 | CNY 62.42 | CNY 59.96 | 3.19M |
| 2026-09-07 | CNY 61.28 | +8.94% | CNY 57.25 | CNY 62.75 | CNY 56.69 | 6.01M |
| 2026-09-04 | CNY 56.25 | -1.33% | CNY 57.01 | CNY 58.39 | CNY 55.50 | 2.27M |
| 2026-09-03 | CNY 57.01 | +4.17% | CNY 55.01 | CNY 57.98 | CNY 54.80 | 3.15M |
| 2026-09-02 | CNY 54.73 | -1.08% | CNY 54.60 | CNY 55.27 | CNY 53.92 | 964.48K |
| 2026-09-01 | CNY 55.33 | -1.67% | CNY 56.27 | CNY 56.57 | CNY 55.15 | 1.29M |
| 2026-08-31 | CNY 56.27 | +2.29% | CNY 53.89 | CNY 56.39 | CNY 53.61 | 1.71M |
| 2026-08-28 | CNY 55.01 | -1.56% | CNY 55.80 | CNY 56.66 | CNY 54.90 | 1.47M |
| 2026-08-27 | CNY 55.88 | +0.88% | CNY 55.38 | CNY 56.46 | CNY 55.00 | 1.50M |
| 2026-08-26 | CNY 55.39 | -3.38% | CNY 56.79 | CNY 57.15 | CNY 55.08 | 2.03M |
| 2026-08-25 | CNY 57.33 | +4.20% | CNY 54.70 | CNY 57.66 | CNY 53.32 | 3.30M |
| 2026-08-24 | CNY 55.02 | -0.49% | CNY 55.57 | CNY 55.99 | CNY 52.94 | 2.34M |
| 2026-08-21 | CNY 55.29 | +0.80% | CNY 54.83 | CNY 55.60 | CNY 53.60 | 1.61M |
| 2026-08-20 | CNY 54.85 | 0.00% | CNY 55.89 | CNY 55.94 | CNY 54.27 | 1.78M |
| 2026-08-19 | CNY 54.85 | -9.32% | CNY 59.54 | CNY 59.54 | CNY 54.66 | 3.07M |
| 2026-08-18 | CNY 60.49 | +0.48% | CNY 60.20 | CNY 61.03 | CNY 59.23 | 2.31M |
| 2026-08-17 | CNY 60.20 | +2.21% | CNY 59.20 | CNY 60.40 | CNY 58.51 | 1.73M |
| 2026-08-14 | CNY 58.90 | -0.05% | CNY 59.30 | CNY 59.37 | CNY 58.08 | 1.48M |
| 2026-08-13 | CNY 58.93 | -1.11% | CNY 59.66 | CNY 60.60 | CNY 58.88 | 2.10M |
| 2026-08-12 | CNY 59.59 | -0.68% | CNY 59.86 | CNY 60.23 | CNY 58.85 | 2.38M |
| 2026-08-11 | CNY 60.00 | +1.73% | CNY 58.20 | CNY 61.49 | CNY 57.58 | 3.36M |
| 2026-08-10 | CNY 58.98 | +1.29% | CNY 58.58 | CNY 60.00 | CNY 57.43 | 2.13M |
| 2026-08-07 | CNY 58.23 | +1.45% | CNY 57.55 | CNY 58.26 | CNY 56.14 | 2.16M |
| 2026-08-06 | CNY 57.40 | -0.14% | CNY 56.99 | CNY 59.18 | CNY 56.68 | 2.25M |
| 2026-08-05 | CNY 57.48 | +1.81% | CNY 56.48 | CNY 57.86 | CNY 56.09 | 2.43M |
| 2026-08-04 | CNY 56.46 | +3.09% | CNY 54.70 | CNY 57.06 | CNY 54.03 | 2.59M |
| 2026-08-03 | CNY 54.77 | +3.79% | CNY 53.00 | CNY 55.18 | CNY 52.68 | 2.92M |
| 2026-07-31 | CNY 52.77 | +8.14% | CNY 50.01 | CNY 53.76 | CNY 50.01 | 3.24M |
| 2026-07-30 | CNY 48.80 | -4.93% | CNY 51.02 | CNY 51.68 | CNY 48.71 | 2.19M |
| 2026-07-29 | CNY 51.33 | -1.40% | CNY 52.00 | CNY 52.55 | CNY 50.60 | 1.80M |
| 2026-07-28 | CNY 52.06 | -2.33% | CNY 52.51 | CNY 53.78 | CNY 51.71 | 1.48M |
| 2026-07-27 | CNY 53.30 | +3.31% | CNY 51.64 | CNY 53.84 | CNY 51.64 | 1.42M |
| 2026-07-24 | CNY 51.59 | -3.79% | CNY 53.00 | CNY 53.52 | CNY 51.30 | 1.44M |
| 2026-07-23 | CNY 53.62 | +1.94% | CNY 52.10 | CNY 53.93 | CNY 51.83 | 1.59M |
| 2026-07-22 | CNY 52.60 | -1.85% | CNY 53.00 | CNY 53.66 | CNY 52.19 | 2.11M |
| 2026-07-21 | CNY 53.59 | +2.72% | CNY 51.65 | CNY 53.69 | CNY 48.95 | 3.06M |
| 2026-07-20 | CNY 52.17 | -5.32% | CNY 55.44 | CNY 56.74 | CNY 50.00 | 3.14M |
| 2026-07-17 | CNY 55.10 | -9.28% | CNY 60.75 | CNY 61.25 | CNY 54.58 | 3.55M |
| 2026-07-16 | CNY 60.73 | -1.17% | CNY 60.78 | CNY 62.33 | CNY 59.58 | 2.07M |
| 2026-07-15 | CNY 61.45 | -0.75% | CNY 62.15 | CNY 63.28 | CNY 60.79 | 2.57M |
| 2026-07-14 | CNY 61.92 | -1.03% | CNY 62.40 | CNY 62.65 | CNY 60.00 | 2.64M |
| 2026-07-13 | CNY 62.56 | -5.00% | CNY 65.74 | CNY 65.74 | CNY 62.40 | 2.68M |
| 2026-07-10 | CNY 65.85 | +1.53% | CNY 64.87 | CNY 68.75 | CNY 64.55 | 3.85M |
| 2026-07-09 | CNY 64.86 | +2.41% | CNY 63.33 | CNY 64.99 | CNY 61.25 | 3.43M |
| 2026-07-08 | CNY 63.33 | -5.79% | CNY 67.34 | CNY 68.22 | CNY 62.82 | 3.86M |
| 2026-07-07 | CNY 67.22 | -5.22% | CNY 69.93 | CNY 72.74 | CNY 66.83 | 4.39M |
| 2026-07-06 | CNY 70.93 | -5.62% | CNY 74.31 | CNY 74.92 | CNY 70.38 | 5.17M |
| 2026-07-03 | CNY 75.15 | +9.12% | CNY 70.00 | CNY 78.00 | CNY 69.78 | 8.19M |
| 2026-07-02 | CNY 68.87 | +2.23% | CNY 66.38 | CNY 72.33 | CNY 66.01 | 4.73M |
| 2026-07-01 | CNY 67.37 | +3.51% | CNY 65.08 | CNY 68.23 | CNY 64.43 | 3.75M |
| 2026-06-30 | CNY 65.08 | +4.78% | CNY 62.49 | CNY 65.55 | CNY 61.67 | 3.38M |
| 2026-06-29 | CNY 62.12 | -2.08% | CNY 62.60 | CNY 62.97 | CNY 60.19 | 3.62M |
| 2026-06-26 | CNY 63.43 | -4.08% | CNY 65.60 | CNY 65.63 | CNY 62.17 | 3.51M |
| 2026-06-25 | CNY 66.13 | -4.43% | CNY 68.76 | CNY 70.13 | CNY 65.56 | 3.97M |
| 2026-06-24 | CNY 69.20 | -1.14% | CNY 70.00 | CNY 70.37 | CNY 67.51 | 2.93M |
| 2026-06-23 | CNY 70.00 | -1.47% | CNY 70.88 | CNY 73.24 | CNY 69.71 | 3.26M |
| 2026-06-22 | CNY 71.04 | -6.22% | CNY 75.27 | CNY 75.74 | CNY 69.69 | 4.82M |
| 2026-06-18 | CNY 75.75 | +3.12% | CNY 73.43 | CNY 76.78 | CNY 73.18 | 5.13M |
| 2026-06-17 | CNY 73.46 | +0.86% | CNY 72.47 | CNY 74.59 | CNY 71.20 | 3.01M |
| 2026-06-16 | CNY 72.83 | +2.84% | CNY 70.82 | CNY 74.67 | CNY 70.08 | 4.14M |
| 2026-06-15 | CNY 70.82 | +2.37% | CNY 70.43 | CNY 71.43 | CNY 69.20 | 2.73M |
| 2026-06-12 | CNY 69.18 | -1.52% | CNY 70.79 | CNY 72.30 | CNY 68.68 | 3.13M |
| 2026-06-11 | CNY 70.25 | -3.25% | CNY 71.25 | CNY 72.08 | CNY 69.17 | 3.10M |
| 2026-06-10 | CNY 72.61 | -3.54% | CNY 73.95 | CNY 75.57 | CNY 71.00 | 3.45M |
| 2026-06-09 | CNY 75.28 | +0.79% | CNY 74.81 | CNY 75.73 | CNY 73.09 | 4.13M |
| 2026-06-08 | CNY 74.68 | +1.14% | CNY 71.25 | CNY 76.56 | CNY 70.86 | 5.75M |
| 2026-06-05 | CNY 73.84 | +7.51% | CNY 68.66 | CNY 77.49 | CNY 64.65 | 7.54M |
| 2026-06-04 | CNY 68.68 | -1.21% | CNY 68.47 | CNY 71.14 | CNY 68.07 | 3.26M |
| 2026-06-03 | CNY 69.53 | -2.24% | CNY 70.37 | CNY 72.96 | CNY 68.60 | 4.22M |
| 2026-06-02 | CNY 71.12 | -2.58% | CNY 74.52 | CNY 75.22 | CNY 70.73 | 3.72M |
| 2026-06-01 | CNY 73.00 | -3.81% | CNY 75.00 | CNY 76.47 | CNY 72.96 | 3.24M |
| 2026-05-29 | CNY 75.89 | -5.60% | CNY 80.01 | CNY 80.87 | CNY 75.36 | 4.85M |
| 2026-05-28 | CNY 80.39 | -0.65% | CNY 80.42 | CNY 82.36 | CNY 77.50 | 5.66M |
| 2026-05-27 | CNY 80.92 | -4.02% | CNY 82.65 | CNY 86.43 | CNY 80.00 | 5.32M |
| 2026-05-26 | CNY 84.31 | +0.79% | CNY 83.71 | CNY 85.36 | CNY 81.07 | 6.78M |