Ningbo Heli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	13.93	14.05	13.86	14.00	14.00	0.29%	2,743,217
Mar 13, 2026	13.98	14.20	13.88	13.96	13.96	-0.14%	3,248,240
Mar 12, 2026	14.18	14.22	13.96	13.98	13.98	-1.76%	4,060,700
Mar 11, 2026	14.30	14.42	14.19	14.23	14.23	-0.49%	3,475,600
Mar 10, 2026	14.15	14.32	14.00	14.30	14.30	2.22%	3,212,400
Mar 9, 2026	14.04	14.08	13.72	13.99	13.99	-1.20%	4,384,056
Mar 6, 2026	13.70	14.18	13.69	14.16	14.16	2.76%	5,120,105
Mar 5, 2026	13.86	13.98	13.71	13.78	13.78	1.10%	4,687,200
Mar 4, 2026	13.52	13.73	13.35	13.63	13.63	-0.80%	5,751,900
Mar 3, 2026	14.35	14.54	13.70	13.74	13.74	-4.25%	8,744,368
Mar 2, 2026	14.80	14.93	14.28	14.35	14.35	-4.33%	10,105,380
Feb 27, 2026	15.10	15.17	14.81	15.00	15.00	-1.32%	7,521,900
Feb 26, 2026	15.10	15.23	15.00	15.20	15.20	0.73%	6,840,300
Feb 25, 2026	15.32	15.33	15.03	15.09	15.09	-1.57%	8,718,300
Feb 24, 2026	15.20	15.50	15.20	15.33	15.33	1.32%	9,040,900
Feb 13, 2026	14.75	15.31	14.69	15.13	15.13	2.72%	11,450,700
Feb 12, 2026	14.93	14.96	14.62	14.73	14.73	-1.21%	5,221,651
Feb 11, 2026	14.98	15.12	14.89	14.91	14.91	-0.40%	3,893,796
Feb 10, 2026	14.92	15.08	14.87	14.97	14.97	0.20%	4,623,200
Feb 9, 2026	14.88	15.05	14.88	14.94	14.94	0.61%	4,564,700
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