Ningbo Heli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.12	14.20	13.81	13.85	13.85	-1.35%	1,826,200
Sep 29, 2026	14.08	14.23	13.91	14.04	14.04	0.07%	2,185,100
Sep 28, 2026	14.29	14.41	14.01	14.03	14.03	-1.89%	3,351,200
Sep 24, 2026	14.35	14.49	14.28	14.30	14.30	-0.35%	2,893,000
Sep 23, 2026	14.38	14.50	14.12	14.35	14.35	-0.07%	3,397,466
Sep 22, 2026	14.42	14.60	14.28	14.36	14.36	0.07%	4,560,300
Sep 21, 2026	13.71	14.45	13.71	14.35	14.35	4.97%	7,174,301
Sep 18, 2026	13.60	13.78	13.46	13.67	13.67	0.51%	4,438,638
Sep 17, 2026	12.89	13.72	12.68	13.60	13.60	6.00%	7,323,865
Sep 16, 2026	12.63	12.95	12.51	12.83	12.83	1.58%	2,217,700
Sep 15, 2026	13.01	13.13	12.63	12.63	12.63	-3.51%	2,999,400
Sep 14, 2026	13.28	13.33	13.05	13.09	13.09	-1.50%	2,032,500
Sep 11, 2026	13.36	13.39	12.98	13.29	13.29	-0.15%	3,174,200
Sep 10, 2026	13.47	13.51	13.07	13.31	13.31	-1.19%	2,441,300
Sep 9, 2026	13.67	13.87	13.41	13.47	13.47	-1.97%	2,881,100
Sep 8, 2026	13.05	13.79	13.01	13.74	13.74	5.05%	5,201,800
Sep 7, 2026	13.14	13.21	12.98	13.08	13.08	-1.06%	3,032,800
Sep 4, 2026	13.48	13.54	13.14	13.22	13.22	-0.97%	3,444,741
Sep 3, 2026	13.58	13.87	13.32	13.35	13.35	-1.77%	3,972,322
Sep 2, 2026	13.33	13.65	13.22	13.59	13.59	2.03%	4,521,000
Sep 1, 2026	13.50	13.50	13.15	13.32	13.32	-0.89%	3,843,398
Aug 31, 2026	13.14	13.45	13.04	13.44	13.44	2.83%	4,456,498
Aug 28, 2026	12.68	13.14	12.60	13.07	13.07	3.08%	4,489,725
Aug 27, 2026	12.71	12.71	12.45	12.68	12.68	-0.31%	2,687,039
Aug 26, 2026	12.70	12.85	12.69	12.72	12.72	0.32%	2,323,700
Aug 25, 2026	12.19	12.70	12.08	12.68	12.68	4.02%	2,964,000
Aug 24, 2026	12.25	12.38	12.12	12.19	12.19	-0.89%	1,907,500
Aug 21, 2026	12.39	12.39	12.09	12.30	12.30	0.41%	2,211,798
Aug 20, 2026	12.23	12.40	12.11	12.25	12.25	0.74%	1,622,600
Aug 19, 2026	12.55	12.55	12.13	12.16	12.16	-3.26%	2,780,308
Aug 18, 2026	12.58	12.59	12.37	12.57	12.57	-0.08%	1,836,000
Aug 17, 2026	12.51	12.70	12.37	12.58	12.58	0.56%	1,906,300
Aug 14, 2026	12.41	12.81	12.36	12.51	12.51	0.64%	2,705,192
Aug 13, 2026	12.73	12.83	12.31	12.43	12.43	-2.36%	3,672,500
Aug 12, 2026	12.59	12.90	12.54	12.73	12.73	1.52%	2,581,140
Aug 11, 2026	12.60	12.83	12.36	12.54	12.54	-0.63%	4,360,200
Aug 10, 2026	11.78	12.77	11.72	12.62	12.62	7.22%	7,463,839
Aug 7, 2026	11.85	11.89	11.52	11.77	11.77	-0.59%	3,017,204
Aug 6, 2026	11.79	12.11	11.67	11.84	11.84	1.11%	3,753,527
Aug 5, 2026	11.59	11.86	11.50	11.71	11.71	1.83%	4,307,092
Aug 4, 2026	11.58	11.62	11.38	11.50	11.50	0.35%	3,060,500
Aug 3, 2026	11.48	11.66	11.38	11.46	11.46	0.88%	2,388,100
Jul 31, 2026	11.19	11.48	11.17	11.36	11.36	2.43%	3,585,600
Jul 30, 2026	11.33	11.59	10.99	11.09	11.09	-2.80%	4,154,600
Jul 29, 2026	11.69	11.82	11.24	11.41	11.41	-2.40%	6,164,300
Jul 28, 2026	10.60	11.69	10.50	11.69	11.69	9.97%	5,627,900
Jul 27, 2026	10.60	10.78	10.47	10.63	10.63	0.38%	2,951,600
Jul 24, 2026	10.95	11.00	10.55	10.59	10.59	-3.81%	2,070,700
Jul 23, 2026	10.87	11.13	10.81	11.01	11.01	0.92%	2,766,600
Jul 22, 2026	11.15	11.22	10.83	10.91	10.91	-2.15%	3,313,000