Ningbo Heli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.30	13.20	12.21	12.29	12.29	-0.08%	11,589,694
May 28, 2026	11.88	12.56	11.71	12.30	12.30	3.54%	7,953,900
May 27, 2026	12.17	12.32	11.69	11.88	11.88	-2.70%	7,669,600
May 26, 2026	12.65	12.76	12.07	12.21	12.21	-3.48%	7,766,258
May 25, 2026	13.20	13.29	12.58	12.65	12.65	-3.80%	8,928,117
May 22, 2026	12.75	13.21	12.71	13.15	13.15	2.41%	10,118,235
May 21, 2026	13.87	14.03	12.79	12.84	12.84	-6.96%	22,693,209
May 20, 2026	13.29	13.95	13.17	13.80	13.80	2.83%	19,391,996
May 19, 2026	13.11	13.45	12.57	13.42	13.42	3.15%	15,678,816
May 18, 2026	13.12	13.39	12.62	13.01	13.01	5.77%	16,827,407
May 15, 2026	12.28	12.51	12.20	12.30	12.30	0.49%	4,456,480
May 14, 2026	12.55	12.55	12.22	12.24	12.24	-1.69%	4,263,895
May 13, 2026	12.44	12.56	12.29	12.45	12.45	-0.08%	4,891,335
May 12, 2026	12.75	12.75	12.33	12.46	12.46	-2.27%	4,936,847
May 11, 2026	12.88	12.93	12.59	12.75	12.75	-1.09%	4,985,900
May 8, 2026	12.66	12.89	12.60	12.89	12.89	1.58%	4,833,462
May 7, 2026	12.46	12.77	12.40	12.69	12.69	1.85%	7,300,875
May 6, 2026	12.51	12.69	12.42	12.46	12.46	-0.40%	10,598,980
Apr 30, 2026	12.25	12.56	12.09	12.51	12.51	-5.66%	14,888,730
Apr 29, 2026	12.94	13.32	12.89	13.26	13.26	2.47%	6,392,608
Apr 28, 2026	13.09	13.25	12.89	12.94	12.94	-1.45%	4,169,500
Apr 27, 2026	13.07	13.23	12.74	13.13	13.13	1.31%	5,940,200
Apr 24, 2026	12.80	13.02	12.55	12.96	12.96	1.17%	4,096,008
Apr 23, 2026	13.00	13.15	12.80	12.81	12.81	-1.46%	4,221,500
Apr 22, 2026	13.21	13.22	12.93	13.00	13.00	-1.29%	4,362,222
Apr 21, 2026	13.11	13.32	13.01	13.17	13.17	-	4,521,900
Apr 20, 2026	12.97	13.20	12.93	13.17	13.17	1.54%	3,140,492
Apr 17, 2026	13.08	13.17	12.91	12.97	12.97	-1.14%	3,325,900
Apr 16, 2026	13.07	13.19	12.98	13.12	13.12	0.92%	3,036,000
Apr 15, 2026	13.21	13.31	12.96	13.00	13.00	-1.37%	3,540,500
Apr 14, 2026	13.22	13.23	12.98	13.18	13.18	0.15%	3,884,822
Apr 13, 2026	13.31	13.34	13.04	13.16	13.16	-1.35%	2,719,300
Apr 10, 2026	13.25	13.46	13.22	13.34	13.34	1.29%	2,687,700
Apr 9, 2026	13.30	13.41	13.15	13.17	13.17	-1.20%	2,945,100
Apr 8, 2026	13.17	13.34	13.12	13.33	13.33	3.09%	3,695,400
Apr 7, 2026	12.49	13.09	12.49	12.93	12.93	3.11%	3,709,300
Apr 3, 2026	12.91	12.99	12.53	12.54	12.54	-2.87%	2,820,500
Apr 2, 2026	13.11	13.13	12.82	12.91	12.91	-1.30%	2,862,800
Apr 1, 2026	13.22	13.29	12.95	13.08	13.08	0.31%	3,198,900
Mar 31, 2026	13.10	13.33	12.97	13.04	13.04	-0.38%	3,526,900
Mar 30, 2026	12.91	13.10	12.80	13.09	13.09	1.16%	3,830,500
Mar 27, 2026	12.73	12.96	12.67	12.94	12.94	0.86%	3,084,400
Mar 26, 2026	12.99	13.13	12.73	12.83	12.83	-0.62%	3,382,400
Mar 25, 2026	12.68	13.04	12.68	12.91	12.91	1.81%	3,922,600
Mar 24, 2026	12.36	12.69	12.14	12.68	12.68	4.53%	5,191,348
Mar 23, 2026	12.73	12.91	12.03	12.13	12.13	-6.62%	6,847,000
Mar 20, 2026	13.51	13.64	12.97	12.99	12.99	-3.92%	4,782,800
Mar 19, 2026	13.80	13.89	13.51	13.52	13.52	-2.94%	3,358,900
Mar 18, 2026	13.65	13.93	13.57	13.93	13.93	1.90%	2,962,700
Mar 17, 2026	14.01	14.04	13.65	13.67	13.67	-2.36%	3,438,200