Ningbo Heli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	11.62	11.99	11.31	11.91	11.91	2.41%	4,129,746
Oct 30, 2026	11.88	12.18	11.57	11.63	11.63	-2.92%	4,443,065
Oct 29, 2026	12.24	12.36	11.94	11.98	11.98	-2.44%	2,570,408
Oct 28, 2026	12.01	12.40	11.96	12.28	12.28	2.42%	2,931,000
Oct 27, 2026	12.49	12.64	11.98	11.99	11.99	-3.07%	2,172,000
Oct 26, 2026	12.48	12.64	12.22	12.37	12.37	-1.75%	2,668,000
Oct 23, 2026	12.46	12.59	11.66	12.59	12.59	-0.24%	5,244,216
Oct 22, 2026	12.81	13.21	12.60	12.62	12.62	-1.56%	4,345,500
Oct 21, 2026	13.24	13.24	12.74	12.82	12.82	-1.76%	1,955,300
Oct 20, 2026	12.57	13.24	12.41	13.05	13.05	4.23%	3,911,908
Oct 19, 2026	12.65	12.86	11.95	12.52	12.52	-2.11%	4,428,200
Oct 16, 2026	12.67	13.05	12.67	12.79	12.79	1.35%	2,443,500
Oct 15, 2026	13.00	13.04	12.51	12.62	12.62	-4.10%	3,374,816
Oct 14, 2026	13.50	13.75	13.10	13.16	13.16	-2.95%	2,646,811
Oct 13, 2026	13.30	13.70	12.93	13.56	13.56	0.89%	3,441,400
Oct 12, 2026	13.58	14.01	13.40	13.44	13.44	-1.18%	2,978,400
Oct 9, 2026	13.70	13.79	12.98	13.60	13.60	-1.02%	4,974,700
Oct 8, 2026	13.88	14.00	13.65	13.74	13.74	-0.79%	2,788,100
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