Hongli Zhihui Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	6.30	6.30	5.79	6.25	6.25	1.96%	17,676,286
Oct 22, 2026	6.21	6.28	6.13	6.13	6.13	-1.61%	9,951,300
Oct 21, 2026	6.23	6.30	6.19	6.23	6.23	0.32%	8,195,863
Oct 20, 2026	6.13	6.24	6.11	6.21	6.21	1.31%	7,976,388
Oct 19, 2026	6.08	6.17	6.06	6.13	6.13	-0.65%	8,517,241
Oct 16, 2026	6.30	6.33	6.12	6.17	6.17	-0.48%	12,495,910
Oct 15, 2026	6.12	6.43	6.05	6.20	6.20	-1.12%	19,297,110
Oct 14, 2026	6.41	6.45	6.26	6.27	6.27	-3.09%	7,721,800
Oct 13, 2026	6.31	6.49	6.16	6.47	6.47	1.09%	13,777,000
Oct 12, 2026	6.57	6.59	6.37	6.40	6.40	-2.88%	11,977,764
Oct 9, 2026	6.47	6.61	6.30	6.59	6.59	1.07%	14,117,020
Oct 8, 2026	6.65	6.77	6.45	6.52	6.52	-2.10%	13,987,450
Sep 30, 2026	6.74	6.85	6.64	6.66	6.66	-0.75%	12,221,840
Sep 29, 2026	6.60	6.78	6.58	6.71	6.71	0.45%	13,997,716
Sep 28, 2026	6.82	7.02	6.67	6.68	6.68	-1.04%	26,627,005
Sep 24, 2026	6.95	6.95	6.75	6.75	6.75	-3.02%	12,367,271
Sep 23, 2026	6.92	7.05	6.90	6.96	6.96	0.43%	15,120,417
Sep 22, 2026	7.01	7.07	6.90	6.93	6.93	-0.72%	13,546,749
Sep 21, 2026	6.87	7.02	6.86	6.98	6.98	1.45%	14,129,100
Sep 18, 2026	6.93	6.97	6.84	6.88	6.88	0.29%	13,648,200
Sep 17, 2026	6.86	6.99	6.85	6.86	6.86	-0.29%	13,262,699
Sep 16, 2026	6.67	6.92	6.67	6.88	6.88	2.53%	12,387,989
Sep 15, 2026	6.79	6.84	6.69	6.71	6.71	-1.90%	8,180,324
Sep 14, 2026	6.68	6.85	6.63	6.84	6.84	1.94%	9,860,817
Sep 11, 2026	6.67	6.77	6.57	6.71	6.71	-0.89%	14,046,245
Sep 10, 2026	6.83	6.84	6.74	6.77	6.77	-1.60%	9,590,000
Sep 9, 2026	6.90	6.93	6.82	6.88	6.88	-0.15%	10,735,800
Sep 8, 2026	6.97	7.00	6.86	6.89	6.89	-0.72%	12,274,600
Sep 7, 2026	6.97	7.01	6.90	6.94	6.94	-1.28%	12,036,648
Sep 4, 2026	7.09	7.20	6.97	7.03	7.03	-0.57%	19,319,517
Sep 3, 2026	7.13	7.19	7.03	7.07	7.07	-0.70%	13,709,404
Sep 2, 2026	7.10	7.14	7.02	7.12	7.12	-0.56%	11,532,808
Sep 1, 2026	7.16	7.21	7.07	7.16	7.16	-	12,143,100
Aug 31, 2026	6.99	7.17	6.95	7.16	7.16	1.70%	14,086,400
Aug 28, 2026	7.03	7.14	7.00	7.04	7.04	-0.14%	13,066,624
Aug 27, 2026	6.93	7.09	6.90	7.05	7.05	1.59%	14,203,931
Aug 26, 2026	6.98	7.09	6.89	6.94	6.94	-0.57%	13,844,439
Aug 25, 2026	6.90	6.99	6.79	6.98	6.98	2.95%	16,659,746
Aug 24, 2026	6.90	6.93	6.68	6.78	6.78	-2.16%	12,083,975
Aug 21, 2026	6.76	6.96	6.64	6.93	6.93	1.61%	11,361,104
Aug 20, 2026	6.77	6.92	6.71	6.82	6.82	1.79%	10,935,804
Aug 19, 2026	6.99	7.00	6.67	6.70	6.70	-5.23%	14,877,609
Aug 18, 2026	7.06	7.17	6.98	7.07	7.07	-0.28%	12,508,700
Aug 17, 2026	6.94	7.09	6.84	7.09	7.09	2.75%	13,905,700
Aug 14, 2026	6.85	6.93	6.82	6.90	6.90	1.02%	11,592,120
Aug 13, 2026	7.05	7.06	6.83	6.83	6.83	-2.71%	15,359,705
Aug 12, 2026	6.94	7.03	6.91	7.02	7.02	0.29%	12,873,229
Aug 11, 2026	6.89	7.10	6.81	7.00	7.00	1.01%	17,964,400
Aug 10, 2026	6.94	6.95	6.84	6.93	6.93	-0.29%	14,349,954
Aug 7, 2026	6.84	6.96	6.74	6.95	6.95	1.31%	17,965,820