Ningbo Heli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.51	12.69	12.42	12.46	12.46	-0.40%	10,598,988
Apr 30, 2026	12.25	12.56	12.09	12.51	12.51	-5.66%	14,888,738
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
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