Ningbo Heli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.58	14.98	14.54	14.85	14.85	1.09%	5,331,900
Feb 5, 2026	14.89	15.00	14.68	14.69	14.69	-1.34%	4,483,300
Feb 4, 2026	14.88	15.15	14.77	14.89	14.89	-	6,787,220
Feb 3, 2026	14.69	14.89	14.53	14.89	14.89	1.85%	5,797,475
Feb 2, 2026	14.67	15.03	14.58	14.62	14.62	-0.27%	7,210,000
Jan 30, 2026	14.65	14.79	14.38	14.66	14.66	0.14%	5,626,471
Jan 29, 2026	14.92	15.05	14.53	14.64	14.64	-1.94%	7,579,500
Jan 28, 2026	15.22	15.29	14.90	14.93	14.93	-2.16%	6,047,440
Jan 27, 2026	15.17	15.35	14.68	15.26	15.26	0.59%	8,262,120
Jan 26, 2026	15.66	15.70	15.02	15.17	15.17	-3.56%	9,509,407
Jan 23, 2026	15.66	15.76	15.26	15.73	15.73	1.42%	10,324,870
Jan 22, 2026	15.70	16.13	15.39	15.51	15.51	0.06%	12,806,700
Jan 21, 2026	15.06	15.50	15.00	15.50	15.50	2.72%	10,906,100
Jan 20, 2026	15.00	15.18	14.90	15.09	15.09	0.20%	7,187,310
Jan 19, 2026	14.80	15.30	14.80	15.06	15.06	1.76%	10,076,700
Jan 16, 2026	14.63	14.80	14.38	14.80	14.80	1.30%	8,311,100
Jan 15, 2026	14.50	14.74	14.48	14.61	14.61	0.21%	6,366,700
Jan 14, 2026	14.81	14.96	14.49	14.58	14.58	-1.88%	12,069,800
Jan 13, 2026	14.75	15.03	14.52	14.86	14.86	0.81%	12,842,600
Jan 12, 2026	14.58	14.78	14.55	14.74	14.74	1.52%	9,472,895
Jan 9, 2026	14.33	14.65	14.30	14.52	14.52	1.26%	8,769,300
Jan 8, 2026	14.24	14.48	14.18	14.34	14.34	0.84%	6,914,896
Jan 7, 2026	14.52	14.58	14.13	14.22	14.22	-1.93%	7,970,100
Jan 6, 2026	14.54	14.71	14.41	14.50	14.50	-0.28%	9,669,447
Jan 5, 2026	14.72	14.75	14.45	14.54	14.54	-1.69%	10,330,350
Dec 31, 2025	15.24	15.54	14.44	14.79	14.79	1.30%	12,597,810
Dec 30, 2025	14.75	14.85	14.53	14.60	14.60	-1.55%	7,132,339
Dec 29, 2025	14.57	14.83	14.52	14.83	14.83	2.21%	7,122,104
Dec 26, 2025	14.68	14.76	14.41	14.51	14.51	-1.36%	5,997,300
Dec 25, 2025	14.73	14.78	14.57	14.71	14.71	0.34%	4,956,493
Dec 24, 2025	14.60	14.74	14.19	14.66	14.66	0.41%	7,154,900
Dec 23, 2025	14.86	14.86	14.57	14.60	14.60	-1.75%	5,049,423
Dec 22, 2025	14.88	15.05	14.68	14.86	14.86	-0.13%	7,826,420
Dec 19, 2025	14.51	15.09	14.48	14.88	14.88	2.76%	14,147,610
Dec 18, 2025	13.88	14.95	13.80	14.48	14.48	4.02%	13,567,600
Dec 17, 2025	13.88	14.14	13.63	13.92	13.92	0.22%	6,494,600
Dec 16, 2025	13.93	14.10	13.61	13.89	13.89	-0.29%	6,363,400
Dec 15, 2025	13.82	14.15	13.82	13.93	13.93	-0.21%	4,307,900
Dec 12, 2025	14.21	14.35	13.86	13.96	13.96	-1.76%	6,160,900
Dec 11, 2025	14.43	14.48	14.17	14.21	14.21	-1.46%	5,149,280
Dec 10, 2025	14.40	14.69	14.32	14.42	14.42	0.14%	5,729,316
Dec 9, 2025	14.62	14.68	14.34	14.40	14.40	-1.97%	6,325,157
Dec 8, 2025	14.46	14.74	14.31	14.69	14.69	1.59%	8,684,200
Dec 5, 2025	14.22	14.46	13.92	14.46	14.46	1.54%	7,036,950
Dec 4, 2025	13.98	14.54	13.75	14.24	14.24	1.42%	10,366,170
Dec 3, 2025	14.17	14.23	13.96	14.04	14.04	-0.85%	3,851,900
Dec 2, 2025	14.16	14.25	13.99	14.16	14.16	-0.07%	4,401,000
Dec 1, 2025	14.14	14.41	14.12	14.17	14.17	0.21%	5,310,900
Nov 28, 2025	13.87	14.16	13.83	14.14	14.14	1.22%	5,077,400
Nov 27, 2025	13.84	14.05	13.77	13.97	13.97	1.23%	5,051,200