Ningbo Heli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.64	12.13	11.51	11.80	-	1.90%	4,559,559
Jun 17, 2026	12.16	12.19	11.68	11.73	11.58	-3.85%	6,197,800
Jun 16, 2026	12.22	12.49	12.01	12.20	12.04	-0.25%	6,703,863
Jun 15, 2026	11.89	12.29	11.75	12.23	12.07	4.26%	6,006,880
Jun 12, 2026	11.97	12.15	11.71	11.73	11.58	-1.18%	5,105,400
Jun 11, 2026	12.20	12.33	11.72	11.87	11.72	-2.78%	5,461,687
Jun 10, 2026	12.00	12.30	11.48	12.21	12.05	1.41%	6,960,200
Jun 9, 2026	12.22	12.51	11.93	12.04	11.89	-0.99%	4,458,600
Jun 8, 2026	12.00	12.41	11.86	12.16	12.00	-0.16%	6,060,921
Jun 5, 2026	12.00	12.43	11.80	12.18	12.02	1.33%	5,171,900
Jun 4, 2026	11.95	12.16	11.77	12.02	11.87	0.42%	5,013,480
Jun 3, 2026	12.20	12.49	11.85	11.97	11.82	-1.80%	6,303,800
Jun 2, 2026	12.40	12.47	12.02	12.19	12.03	-1.77%	4,963,700
Jun 1, 2026	12.25	12.74	12.06	12.41	12.25	0.98%	6,457,820
May 29, 2026	12.30	13.20	12.21	12.29	12.13	-0.08%	11,589,690
May 28, 2026	11.88	12.56	11.71	12.30	12.14	3.54%	7,953,900
May 27, 2026	12.17	12.32	11.69	11.88	11.73	-2.70%	7,669,600
May 26, 2026	12.65	12.76	12.07	12.21	12.05	-3.48%	7,766,258
May 25, 2026	13.20	13.29	12.58	12.65	12.49	-3.80%	8,928,117
May 22, 2026	12.75	13.21	12.71	13.15	12.98	2.41%	10,118,230
May 21, 2026	13.87	14.03	12.79	12.84	12.68	-6.96%	22,693,200
May 20, 2026	13.29	13.95	13.17	13.80	13.62	2.83%	19,391,990
May 19, 2026	13.11	13.45	12.57	13.42	13.25	3.15%	15,678,810
May 18, 2026	13.12	13.39	12.62	13.01	12.84	5.77%	16,827,400
May 15, 2026	12.28	12.51	12.20	12.30	12.14	0.49%	4,456,480
May 14, 2026	12.55	12.55	12.22	12.24	12.08	-1.69%	4,263,895
May 13, 2026	12.44	12.56	12.29	12.45	12.29	-0.08%	4,891,335
May 12, 2026	12.75	12.75	12.33	12.46	12.30	-2.27%	4,936,847
May 11, 2026	12.88	12.93	12.59	12.75	12.59	-1.09%	4,985,900
May 8, 2026	12.66	12.89	12.60	12.89	12.73	1.58%	4,833,462
May 7, 2026	12.46	12.77	12.40	12.69	12.53	1.85%	7,300,875
May 6, 2026	12.51	12.69	12.42	12.46	12.30	-0.40%	10,598,980
Apr 30, 2026	12.25	12.56	12.09	12.51	12.35	-5.66%	14,888,730
Apr 29, 2026	12.94	13.32	12.89	13.26	13.09	2.47%	6,392,608
Apr 28, 2026	13.09	13.25	12.89	12.94	12.77	-1.45%	4,169,500
Apr 27, 2026	13.07	13.23	12.74	13.13	12.96	1.31%	5,940,200
Apr 24, 2026	12.80	13.02	12.55	12.96	12.79	1.17%	4,096,008
Apr 23, 2026	13.00	13.15	12.80	12.81	12.65	-1.46%	4,221,500
Apr 22, 2026	13.21	13.22	12.93	13.00	12.83	-1.29%	4,362,222
Apr 21, 2026	13.11	13.32	13.01	13.17	13.00	-	4,521,900
Apr 20, 2026	12.97	13.20	12.93	13.17	13.00	1.54%	3,140,492
Apr 17, 2026	13.08	13.17	12.91	12.97	12.80	-1.14%	3,325,900
Apr 16, 2026	13.07	13.19	12.98	13.12	12.95	0.92%	3,036,000
Apr 15, 2026	13.21	13.31	12.96	13.00	12.83	-1.37%	3,540,500
Apr 14, 2026	13.22	13.23	12.98	13.18	13.01	0.15%	3,884,822
Apr 13, 2026	13.31	13.34	13.04	13.16	12.99	-1.35%	2,719,300
Apr 10, 2026	13.25	13.46	13.22	13.34	13.17	1.29%	2,687,700
Apr 9, 2026	13.30	13.41	13.15	13.17	13.00	-1.20%	2,945,100
Apr 8, 2026	13.17	13.34	13.12	13.33	13.16	3.09%	3,695,400
Apr 7, 2026	12.49	13.09	12.49	12.93	12.76	3.11%	3,709,300