Ningbo Heli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.18	11.28	10.25	11.15	11.15	0.09%	7,989,500
Jul 20, 2026	11.82	12.28	11.02	11.14	11.14	-6.39%	7,487,300
Jul 17, 2026	11.99	12.20	11.74	11.90	11.90	-1.00%	4,743,100
Jul 16, 2026	12.39	12.39	11.97	12.02	12.02	-2.75%	4,030,500
Jul 15, 2026	12.40	12.85	12.30	12.36	12.36	-1.59%	4,034,300
Jul 14, 2026	12.60	12.68	12.33	12.56	12.56	-0.16%	2,959,100
Jul 13, 2026	12.90	12.94	12.46	12.58	12.58	-3.01%	4,654,700
Jul 10, 2026	13.18	13.75	12.97	12.97	12.97	-1.07%	4,975,600
Jul 9, 2026	12.75	13.14	12.50	13.11	13.11	2.50%	5,579,200
Jul 8, 2026	13.12	13.46	12.69	12.79	12.79	-2.52%	5,386,600
Jul 7, 2026	13.17	13.36	13.02	13.12	13.12	-1.06%	4,197,700
Jul 6, 2026	13.37	13.63	13.10	13.26	13.26	0.45%	5,858,000
Jul 3, 2026	12.99	13.36	12.81	13.20	13.20	2.33%	7,397,400
Jul 2, 2026	12.40	13.18	12.33	12.90	12.90	3.61%	10,952,180
Jul 1, 2026	11.69	12.50	11.58	12.45	12.45	6.05%	7,109,800
Jun 30, 2026	11.78	11.93	11.62	11.74	11.74	-0.76%	3,645,000
Jun 29, 2026	12.12	12.21	11.76	11.83	11.83	-2.15%	5,292,179
Jun 26, 2026	12.31	12.59	12.07	12.09	12.09	-1.95%	6,024,463
Jun 25, 2026	12.29	12.41	11.99	12.33	12.33	0.24%	6,100,687
Jun 24, 2026	12.27	12.72	11.92	12.30	12.30	0.99%	7,792,500
Jun 23, 2026	11.42	12.21	11.41	12.18	12.18	6.84%	9,332,200
Jun 22, 2026	11.75	11.79	11.20	11.40	11.40	-2.98%	4,377,200
Jun 18, 2026	11.64	12.13	11.51	11.75	11.75	1.47%	5,463,559
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