Hongli Zhihui Group Co.,Ltd. (SHE:300219)
China · Delayed Price · Currency is CNY 8.27
-0.42 (-4.83%)
Mar 6, 2026, 3:04 PM CST
Hongli Zhihui Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.58 | 8.65 | 8.16 | 8.27 | 8.27 | -4.83% | 89,924,200 |
| Mar 5, 2026 | 8.05 | 9.02 | 8.05 | 8.69 | 8.69 | 12.86% | 127,640,100 |
| Mar 4, 2026 | 7.60 | 7.84 | 7.56 | 7.70 | 7.70 | 0.13% | 25,487,905 |
| Mar 3, 2026 | 7.87 | 8.07 | 7.67 | 7.69 | 7.69 | -1.66% | 36,979,031 |
| Mar 2, 2026 | 7.83 | 8.01 | 7.75 | 7.82 | 7.82 | -2.49% | 29,280,310 |
| Feb 27, 2026 | 8.08 | 8.10 | 7.92 | 8.02 | 8.02 | -2.08% | 34,279,770 |
| Feb 26, 2026 | 7.96 | 8.25 | 7.93 | 8.19 | 8.19 | 3.15% | 45,613,802 |
| Feb 25, 2026 | 8.03 | 8.06 | 7.91 | 7.94 | 7.94 | -0.75% | 28,379,930 |
| Feb 24, 2026 | 7.85 | 8.05 | 7.81 | 8.00 | 8.00 | 3.23% | 41,115,920 |
| Feb 13, 2026 | 7.60 | 7.84 | 7.59 | 7.75 | 7.75 | 1.57% | 25,972,830 |
| Feb 12, 2026 | 7.71 | 7.72 | 7.58 | 7.63 | 7.63 | -0.52% | 14,469,250 |
| Feb 11, 2026 | 7.73 | 7.77 | 7.65 | 7.67 | 7.67 | -1.03% | 16,422,700 |
| Feb 10, 2026 | 7.73 | 7.81 | 7.70 | 7.75 | 7.75 | 0.39% | 18,357,970 |
| Feb 9, 2026 | 7.69 | 7.78 | 7.67 | 7.72 | 7.72 | 1.18% | 20,705,780 |
| Feb 6, 2026 | 7.61 | 7.74 | 7.50 | 7.63 | 7.63 | 0.39% | 20,947,200 |
| Feb 5, 2026 | 7.69 | 7.71 | 7.59 | 7.60 | 7.60 | -1.55% | 17,951,141 |
| Feb 4, 2026 | 7.68 | 7.78 | 7.60 | 7.72 | 7.72 | 0.65% | 28,111,970 |
| Feb 3, 2026 | 7.48 | 7.69 | 7.47 | 7.67 | 7.67 | 3.51% | 25,296,570 |
| Feb 2, 2026 | 7.49 | 7.58 | 7.39 | 7.41 | 7.41 | -1.46% | 21,410,600 |
| Jan 30, 2026 | 7.45 | 7.55 | 7.30 | 7.52 | 7.52 | 0.53% | 22,535,650 |
| Jan 29, 2026 | 7.59 | 7.72 | 7.44 | 7.48 | 7.48 | -1.84% | 21,223,400 |
| Jan 28, 2026 | 7.78 | 7.81 | 7.58 | 7.62 | 7.62 | -1.68% | 24,424,713 |
| Jan 27, 2026 | 7.63 | 7.75 | 7.42 | 7.75 | 7.75 | 1.31% | 26,149,890 |
| Jan 26, 2026 | 7.79 | 7.80 | 7.54 | 7.65 | 7.65 | -1.67% | 24,789,840 |
| Jan 23, 2026 | 7.70 | 7.79 | 7.66 | 7.78 | 7.78 | 0.65% | 27,510,750 |
| Jan 22, 2026 | 7.66 | 7.75 | 7.57 | 7.73 | 7.73 | 1.58% | 22,361,300 |
| Jan 21, 2026 | 7.44 | 7.68 | 7.41 | 7.61 | 7.61 | 1.47% | 28,421,386 |
| Jan 20, 2026 | 7.48 | 7.55 | 7.42 | 7.50 | 7.50 | 0.13% | 19,380,293 |
| Jan 19, 2026 | 7.45 | 7.53 | 7.38 | 7.49 | 7.49 | 0.54% | 20,796,750 |
| Jan 16, 2026 | 7.32 | 7.48 | 7.26 | 7.45 | 7.45 | 1.36% | 23,777,350 |
| Jan 15, 2026 | 7.36 | 7.42 | 7.26 | 7.35 | 7.35 | -0.81% | 15,055,200 |
| Jan 14, 2026 | 7.35 | 7.48 | 7.23 | 7.41 | 7.41 | 0.95% | 25,650,930 |
| Jan 13, 2026 | 7.51 | 7.53 | 7.32 | 7.34 | 7.34 | -2.52% | 24,660,660 |
| Jan 12, 2026 | 7.44 | 7.55 | 7.38 | 7.53 | 7.53 | 0.94% | 30,959,204 |
| Jan 9, 2026 | 7.39 | 7.47 | 7.33 | 7.46 | 7.46 | 1.08% | 19,359,500 |
| Jan 8, 2026 | 7.32 | 7.41 | 7.30 | 7.38 | 7.38 | 0.27% | 17,031,780 |
| Jan 7, 2026 | 7.34 | 7.42 | 7.24 | 7.36 | 7.36 | 0.41% | 17,320,070 |
| Jan 6, 2026 | 7.22 | 7.33 | 7.22 | 7.33 | 7.33 | 1.52% | 17,722,920 |
| Jan 5, 2026 | 7.23 | 7.29 | 7.20 | 7.22 | 7.22 | 0.14% | 14,600,860 |
| Dec 31, 2025 | 7.16 | 7.26 | 7.03 | 7.21 | 7.21 | 0.98% | 11,492,000 |
| Dec 30, 2025 | 7.15 | 7.23 | 7.12 | 7.14 | 7.14 | -0.56% | 10,251,730 |
| Dec 29, 2025 | 7.22 | 7.26 | 7.15 | 7.18 | 7.18 | -0.97% | 12,026,660 |
| Dec 26, 2025 | 7.28 | 7.31 | 7.14 | 7.25 | 7.25 | -0.68% | 15,616,263 |
| Dec 25, 2025 | 7.29 | 7.34 | 7.24 | 7.30 | 7.30 | 0.14% | 14,540,600 |
| Dec 24, 2025 | 7.18 | 7.35 | 7.15 | 7.29 | 7.29 | 1.82% | 20,315,120 |
| Dec 23, 2025 | 7.09 | 7.31 | 7.02 | 7.16 | 7.16 | 0.99% | 20,519,010 |
| Dec 22, 2025 | 7.03 | 7.18 | 7.01 | 7.09 | 7.09 | 1.00% | 14,116,530 |
| Dec 19, 2025 | 6.91 | 7.03 | 6.91 | 7.02 | 7.02 | 1.30% | 13,516,559 |
| Dec 18, 2025 | 6.86 | 7.00 | 6.84 | 6.93 | 6.93 | 0.29% | 10,476,720 |
| Dec 17, 2025 | 6.89 | 6.94 | 6.74 | 6.91 | 6.91 | - | 17,035,534 |