Nantong Haixing Electronics Co., Ltd. (SHA:603115)
China · Delayed Price · Currency is CNY 70.06
-1.17 (-1.64%)
Sep 30, 2026, 3:00 PM CST
SHA:603115 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 72.28 | 75.08 | 69.50 | 70.06 | 70.06 | -1.64% | 6,443,907 |
| Sep 29, 2026 | 70.44 | 72.36 | 69.66 | 71.23 | 71.23 | -0.32% | 5,394,407 |
| Sep 28, 2026 | 77.79 | 77.79 | 71.46 | 71.46 | 71.46 | -10.00% | 7,872,600 |
| Sep 24, 2026 | 75.59 | 79.98 | 74.73 | 79.40 | 79.40 | 2.98% | 12,047,275 |
| Sep 23, 2026 | 84.17 | 84.17 | 76.10 | 77.10 | 77.10 | -8.40% | 14,302,050 |
| Sep 22, 2026 | 89.00 | 89.00 | 82.25 | 84.17 | 84.17 | -6.04% | 13,540,870 |
| Sep 21, 2026 | 93.50 | 93.63 | 88.98 | 89.58 | 89.58 | -4.38% | 9,628,724 |
| Sep 18, 2026 | 95.00 | 99.00 | 93.00 | 93.68 | 93.68 | -1.81% | 11,318,400 |
| Sep 17, 2026 | 89.56 | 98.08 | 89.48 | 95.41 | 95.41 | 4.09% | 12,075,670 |
| Sep 16, 2026 | 93.49 | 95.49 | 89.70 | 91.66 | 91.66 | -1.33% | 10,322,070 |
| Sep 15, 2026 | 86.50 | 92.90 | 86.50 | 92.90 | 92.90 | 5.82% | 11,482,755 |
| Sep 14, 2026 | 85.90 | 88.80 | 83.50 | 87.79 | 87.79 | -0.52% | 8,914,550 |
| Sep 11, 2026 | 84.01 | 90.60 | 79.21 | 88.25 | 88.25 | 2.34% | 13,108,250 |
| Sep 10, 2026 | 83.85 | 90.88 | 80.89 | 86.23 | 86.23 | 3.26% | 14,663,770 |
| Sep 9, 2026 | 77.23 | 85.86 | 77.01 | 83.51 | 83.51 | 7.00% | 17,264,300 |
| Sep 8, 2026 | 81.98 | 84.48 | 77.50 | 78.05 | 78.05 | -4.75% | 10,677,200 |
| Sep 7, 2026 | 77.69 | 84.48 | 77.30 | 81.94 | 81.94 | 5.48% | 10,685,820 |
| Sep 4, 2026 | 80.00 | 85.66 | 76.80 | 77.68 | 77.68 | -2.90% | 11,371,600 |
| Sep 3, 2026 | 78.33 | 85.14 | 77.95 | 80.00 | 80.00 | 3.27% | 14,919,411 |
| Sep 2, 2026 | 77.00 | 80.00 | 71.77 | 77.47 | 77.47 | -1.19% | 13,624,670 |
| Sep 1, 2026 | 83.55 | 83.55 | 78.00 | 78.40 | 78.40 | 3.23% | 15,320,370 |
| Aug 31, 2026 | 74.79 | 76.80 | 72.20 | 75.95 | 75.95 | 0.88% | 6,603,700 |
| Aug 28, 2026 | 77.07 | 79.50 | 75.22 | 75.29 | 75.29 | -3.19% | 4,846,130 |
| Aug 27, 2026 | 74.99 | 78.58 | 74.21 | 77.77 | 77.77 | 4.84% | 6,344,030 |
| Aug 26, 2026 | 76.43 | 76.54 | 73.50 | 74.18 | 74.18 | -2.65% | 4,371,970 |
| Aug 25, 2026 | 72.42 | 77.06 | 71.31 | 76.20 | 76.20 | 1.42% | 5,823,500 |
| Aug 24, 2026 | 77.77 | 77.93 | 72.53 | 75.13 | 75.13 | -4.13% | 6,940,670 |
| Aug 21, 2026 | 76.58 | 79.80 | 74.86 | 78.37 | 78.37 | 1.31% | 6,562,891 |
| Aug 20, 2026 | 79.10 | 81.00 | 74.80 | 77.36 | 77.36 | 0.60% | 9,603,291 |
| Aug 19, 2026 | 81.97 | 83.60 | 76.90 | 76.90 | 76.90 | -10.00% | 9,999,110 |
| Aug 18, 2026 | 85.01 | 87.10 | 82.38 | 85.44 | 85.44 | 0.21% | 10,913,665 |
| Aug 17, 2026 | 81.00 | 85.48 | 81.00 | 85.26 | 85.26 | -0.22% | 15,686,600 |
| Aug 14, 2026 | 78.88 | 85.45 | 78.46 | 85.45 | 85.45 | 10.00% | 16,673,270 |
| Aug 13, 2026 | 75.98 | 82.28 | 75.36 | 77.68 | 77.68 | 3.85% | 13,163,195 |
| Aug 12, 2026 | 75.49 | 77.00 | 73.50 | 74.80 | 74.80 | -0.41% | 8,602,100 |
| Aug 11, 2026 | 76.01 | 79.80 | 74.99 | 75.11 | 75.11 | -3.95% | 8,133,500 |
| Aug 10, 2026 | 80.49 | 80.99 | 74.20 | 78.20 | 78.20 | -2.03% | 8,344,700 |
| Aug 7, 2026 | 79.93 | 82.35 | 77.00 | 79.82 | 79.82 | -0.14% | 9,980,300 |
| Aug 6, 2026 | 77.58 | 81.18 | 76.17 | 79.93 | 79.93 | 3.03% | 12,845,200 |
| Aug 5, 2026 | 72.00 | 77.58 | 71.20 | 77.58 | 77.58 | 10.00% | 7,669,900 |
| Aug 4, 2026 | 65.00 | 70.53 | 63.29 | 70.53 | 70.53 | 10.00% | 6,997,800 |
| Aug 3, 2026 | 67.87 | 68.89 | 63.50 | 64.12 | 64.12 | -7.41% | 9,023,915 |
| Jul 31, 2026 | 68.62 | 69.25 | 66.96 | 69.25 | 69.25 | 10.01% | 3,387,115 |
| Jul 30, 2026 | 68.85 | 70.88 | 62.92 | 62.95 | 62.95 | -9.96% | 11,541,000 |
| Jul 29, 2026 | 68.00 | 72.56 | 65.54 | 69.91 | 69.91 | 3.10% | 12,613,370 |
| Jul 28, 2026 | 72.58 | 75.00 | 67.00 | 67.81 | 67.81 | -8.23% | 11,792,300 |
| Jul 27, 2026 | 67.33 | 73.89 | 67.12 | 73.89 | 73.89 | 10.00% | 10,515,553 |
| Jul 24, 2026 | 68.55 | 69.78 | 65.50 | 67.17 | 67.17 | -1.45% | 9,210,007 |
| Jul 23, 2026 | 68.30 | 71.51 | 65.50 | 68.16 | 68.16 | 4.85% | 13,055,425 |
| Jul 22, 2026 | 67.67 | 70.88 | 64.19 | 65.01 | 65.01 | -7.00% | 9,049,700 |