Hongli Zhihui Group Co.,Ltd. (SHE:300219)
China · Delayed Price · Currency is CNY 6.65
+0.03 (0.45%)
Aug 3, 2026, 3:04 PM CST
Hongli Zhihui Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.55 | 6.68 | 6.49 | 6.62 | 6.62 | 3.76% | 22,372,830 |
| Jul 30, 2026 | 6.40 | 6.50 | 6.30 | 6.38 | 6.38 | -1.54% | 16,441,440 |
| Jul 29, 2026 | 6.24 | 6.50 | 6.13 | 6.48 | 6.48 | 2.05% | 20,651,655 |
| Jul 28, 2026 | 6.23 | 6.49 | 6.21 | 6.35 | 6.35 | 0.79% | 20,066,000 |
| Jul 27, 2026 | 6.08 | 6.32 | 6.03 | 6.30 | 6.30 | 3.45% | 14,442,508 |
| Jul 24, 2026 | 6.23 | 6.24 | 6.08 | 6.09 | 6.09 | -3.79% | 12,863,108 |
| Jul 23, 2026 | 6.25 | 6.37 | 6.20 | 6.33 | 6.33 | 0.80% | 13,811,000 |
| Jul 22, 2026 | 6.50 | 6.57 | 6.26 | 6.28 | 6.28 | -4.56% | 18,688,520 |
| Jul 21, 2026 | 6.24 | 6.59 | 5.93 | 6.58 | 6.58 | 5.62% | 27,024,374 |
| Jul 20, 2026 | 6.74 | 6.75 | 6.12 | 6.23 | 6.23 | -5.89% | 23,861,728 |
| Jul 17, 2026 | 6.94 | 6.98 | 6.56 | 6.62 | 6.62 | -5.56% | 23,815,918 |
| Jul 16, 2026 | 7.43 | 7.43 | 6.98 | 7.01 | 7.01 | -6.28% | 24,559,350 |
| Jul 15, 2026 | 7.49 | 7.70 | 7.33 | 7.48 | 7.48 | -0.66% | 21,952,270 |
| Jul 14, 2026 | 7.75 | 7.85 | 7.11 | 7.53 | 7.53 | -4.08% | 32,037,923 |
| Jul 13, 2026 | 7.50 | 7.97 | 7.41 | 7.85 | 7.85 | 3.29% | 42,224,329 |
| Jul 10, 2026 | 7.72 | 8.06 | 7.56 | 7.60 | 7.60 | -2.31% | 35,865,241 |
| Jul 9, 2026 | 7.62 | 7.80 | 7.29 | 7.78 | 7.78 | 2.77% | 35,800,001 |
| Jul 8, 2026 | 8.15 | 8.19 | 7.57 | 7.57 | 7.57 | -7.91% | 38,485,248 |
| Jul 7, 2026 | 8.10 | 8.27 | 8.03 | 8.22 | 8.22 | 0.86% | 31,154,400 |
| Jul 6, 2026 | 8.62 | 8.67 | 8.11 | 8.15 | 8.15 | -5.01% | 43,662,790 |
| Jul 3, 2026 | 8.91 | 9.03 | 8.55 | 8.58 | 8.58 | -6.13% | 52,162,767 |
| Jul 2, 2026 | 9.30 | 9.46 | 8.66 | 9.14 | 9.14 | -6.45% | 66,478,830 |
| Jul 1, 2026 | 10.16 | 10.22 | 9.66 | 9.77 | 9.77 | -6.33% | 88,599,140 |
| Jun 30, 2026 | 9.70 | 10.53 | 9.67 | 10.43 | 10.43 | 6.32% | 91,617,230 |
| Jun 29, 2026 | 10.00 | 10.40 | 9.44 | 9.81 | 9.81 | -2.39% | 86,975,920 |
| Jun 26, 2026 | 9.36 | 10.31 | 9.11 | 10.05 | 10.05 | 5.24% | 100,260,500 |
| Jun 25, 2026 | 9.04 | 9.73 | 9.01 | 9.55 | 9.55 | 4.71% | 76,179,010 |
| Jun 24, 2026 | 8.89 | 9.15 | 8.70 | 9.12 | 9.12 | 1.56% | 43,564,070 |
| Jun 23, 2026 | 9.18 | 9.26 | 8.92 | 8.98 | 8.98 | -3.13% | 42,668,280 |
| Jun 22, 2026 | 9.12 | 9.31 | 8.98 | 9.27 | 9.27 | 2.43% | 56,725,880 |
| Jun 18, 2026 | 9.09 | 9.30 | 8.94 | 9.05 | 9.05 | -0.98% | 48,537,410 |
| Jun 17, 2026 | 8.77 | 9.45 | 8.72 | 9.24 | 9.14 | 4.29% | 66,465,650 |
| Jun 16, 2026 | 8.52 | 8.88 | 8.33 | 8.86 | 8.76 | 3.99% | 46,068,010 |
| Jun 15, 2026 | 8.14 | 8.53 | 8.14 | 8.52 | 8.43 | 6.23% | 47,699,500 |
| Jun 12, 2026 | 8.60 | 8.77 | 7.99 | 8.02 | 7.93 | -4.86% | 52,439,140 |
| Jun 11, 2026 | 8.60 | 8.69 | 8.22 | 8.43 | 8.34 | -3.66% | 44,575,430 |
| Jun 10, 2026 | 8.81 | 9.05 | 8.63 | 8.75 | 8.66 | -2.34% | 47,784,090 |
| Jun 9, 2026 | 8.95 | 9.05 | 8.71 | 8.96 | 8.86 | -0.33% | 62,416,154 |
| Jun 8, 2026 | 8.60 | 9.28 | 8.56 | 8.99 | 8.89 | 1.35% | 82,490,110 |
| Jun 5, 2026 | 8.54 | 9.26 | 8.45 | 8.87 | 8.77 | 2.78% | 77,918,260 |
| Jun 4, 2026 | 8.27 | 8.74 | 8.19 | 8.63 | 8.54 | 3.48% | 52,984,010 |
| Jun 3, 2026 | 8.16 | 8.66 | 8.12 | 8.34 | 8.25 | 1.71% | 45,635,650 |
| Jun 2, 2026 | 7.96 | 8.27 | 7.87 | 8.20 | 8.11 | 2.12% | 37,817,480 |
| Jun 1, 2026 | 7.87 | 8.38 | 7.85 | 8.03 | 7.94 | 0.88% | 46,022,810 |
| May 29, 2026 | 8.61 | 8.68 | 7.89 | 7.96 | 7.87 | -7.55% | 65,256,020 |
| May 28, 2026 | 8.50 | 8.77 | 8.38 | 8.61 | 8.52 | -2.27% | 66,892,680 |
| May 27, 2026 | 9.75 | 9.75 | 8.72 | 8.81 | 8.71 | -6.57% | 100,823,700 |
| May 26, 2026 | 8.89 | 9.45 | 8.76 | 9.43 | 9.33 | 5.01% | 111,605,600 |
| May 25, 2026 | 8.54 | 9.14 | 8.47 | 8.98 | 8.88 | 6.52% | 83,455,560 |
| May 22, 2026 | 8.25 | 8.49 | 7.96 | 8.43 | 8.34 | 2.31% | 52,584,820 |