Hongli Zhihui Group Co.,Ltd. (SHE:300219)
China · Delayed Price · Currency is CNY 8.20
+0.17 (2.12%)
Jun 2, 2026, 3:04 PM CST
Hongli Zhihui Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.61 | 8.61 | 7.87 | 8.11 | - | 1.00% | 14,400,633 |
| Jun 1, 2026 | 7.87 | 8.38 | 7.85 | 8.03 | 8.03 | 0.88% | 46,022,810 |
| May 29, 2026 | 8.61 | 8.68 | 7.89 | 7.96 | 7.96 | -7.55% | 65,256,020 |
| May 28, 2026 | 8.50 | 8.77 | 8.38 | 8.61 | 8.61 | -2.27% | 66,892,680 |
| May 27, 2026 | 9.75 | 9.75 | 8.72 | 8.81 | 8.81 | -6.57% | 100,823,700 |
| May 26, 2026 | 8.89 | 9.45 | 8.76 | 9.43 | 9.43 | 5.01% | 111,605,600 |
| May 25, 2026 | 8.54 | 9.14 | 8.47 | 8.98 | 8.98 | 6.52% | 83,455,560 |
| May 22, 2026 | 8.25 | 8.49 | 7.96 | 8.43 | 8.43 | 2.31% | 52,584,820 |
| May 21, 2026 | 8.53 | 8.86 | 8.20 | 8.24 | 8.24 | -1.20% | 77,755,710 |
| May 20, 2026 | 8.12 | 8.37 | 8.03 | 8.34 | 8.34 | 1.71% | 37,738,400 |
| May 19, 2026 | 8.00 | 8.22 | 7.88 | 8.20 | 8.20 | 2.24% | 28,275,370 |
| May 18, 2026 | 8.08 | 8.14 | 7.92 | 8.02 | 8.02 | -1.60% | 25,661,350 |
| May 15, 2026 | 8.05 | 8.26 | 7.93 | 8.15 | 8.15 | 0.12% | 35,370,980 |
| May 14, 2026 | 8.01 | 8.20 | 7.96 | 8.14 | 8.14 | 1.88% | 39,010,800 |
| May 13, 2026 | 7.90 | 8.03 | 7.87 | 7.99 | 7.99 | 0.25% | 17,697,680 |
| May 12, 2026 | 8.04 | 8.06 | 7.92 | 7.97 | 7.97 | -0.87% | 19,331,290 |
| May 11, 2026 | 8.07 | 8.10 | 7.96 | 8.04 | 8.04 | 0.12% | 19,854,490 |
| May 8, 2026 | 7.86 | 8.04 | 7.80 | 8.03 | 8.03 | 1.01% | 21,103,390 |
| May 7, 2026 | 7.81 | 7.97 | 7.80 | 7.95 | 7.95 | 1.92% | 23,672,300 |
| May 6, 2026 | 7.78 | 7.88 | 7.70 | 7.80 | 7.80 | 1.83% | 23,447,410 |
| Apr 30, 2026 | 7.55 | 7.67 | 7.53 | 7.66 | 7.66 | 1.06% | 16,628,730 |
| Apr 29, 2026 | 7.45 | 7.72 | 7.41 | 7.58 | 7.58 | 3.84% | 23,856,500 |
| Apr 28, 2026 | 7.55 | 7.57 | 7.25 | 7.30 | 7.30 | -4.07% | 22,130,900 |
| Apr 27, 2026 | 7.43 | 7.63 | 7.39 | 7.61 | 7.61 | 2.42% | 15,242,000 |
| Apr 24, 2026 | 7.56 | 7.62 | 7.38 | 7.43 | 7.43 | -2.24% | 15,588,990 |
| Apr 23, 2026 | 7.84 | 7.86 | 7.53 | 7.60 | 7.60 | -3.43% | 21,755,000 |
| Apr 22, 2026 | 7.73 | 7.87 | 7.71 | 7.87 | 7.87 | 1.16% | 17,158,500 |
| Apr 21, 2026 | 7.73 | 7.79 | 7.66 | 7.78 | 7.78 | - | 14,978,700 |
| Apr 20, 2026 | 7.78 | 7.89 | 7.75 | 7.78 | 7.78 | -0.38% | 20,768,070 |
| Apr 17, 2026 | 7.68 | 7.84 | 7.63 | 7.81 | 7.81 | 1.43% | 20,065,260 |
| Apr 16, 2026 | 7.70 | 7.72 | 7.57 | 7.70 | 7.70 | -0.13% | 15,725,310 |
| Apr 15, 2026 | 7.63 | 7.87 | 7.63 | 7.71 | 7.71 | 1.18% | 21,826,790 |
| Apr 14, 2026 | 7.65 | 7.66 | 7.54 | 7.62 | 7.62 | 0.93% | 15,711,810 |
| Apr 13, 2026 | 7.61 | 7.77 | 7.46 | 7.55 | 7.55 | -1.95% | 20,472,520 |
| Apr 10, 2026 | 7.55 | 7.85 | 7.55 | 7.70 | 7.70 | 2.53% | 23,569,530 |
| Apr 9, 2026 | 7.39 | 7.62 | 7.35 | 7.51 | 7.51 | 0.67% | 18,669,100 |
| Apr 8, 2026 | 7.33 | 7.47 | 7.32 | 7.46 | 7.46 | 4.48% | 22,627,480 |
| Apr 7, 2026 | 7.08 | 7.18 | 7.02 | 7.14 | 7.14 | 0.99% | 14,855,280 |
| Apr 3, 2026 | 7.16 | 7.22 | 7.04 | 7.07 | 7.07 | -0.42% | 15,447,400 |
| Apr 2, 2026 | 7.21 | 7.32 | 7.04 | 7.10 | 7.10 | -1.80% | 18,377,120 |
| Apr 1, 2026 | 7.26 | 7.37 | 7.17 | 7.23 | 7.23 | 1.54% | 19,299,180 |
| Mar 31, 2026 | 7.24 | 7.35 | 7.10 | 7.12 | 7.12 | -2.47% | 17,826,680 |
| Mar 30, 2026 | 7.17 | 7.32 | 6.98 | 7.30 | 7.30 | -0.14% | 23,641,350 |
| Mar 27, 2026 | 6.98 | 7.32 | 6.93 | 7.31 | 7.31 | 2.96% | 23,713,800 |
| Mar 26, 2026 | 7.44 | 7.50 | 7.06 | 7.10 | 7.10 | -5.08% | 27,559,960 |
| Mar 25, 2026 | 7.40 | 7.64 | 7.40 | 7.48 | 7.48 | 1.08% | 28,171,620 |
| Mar 24, 2026 | 7.41 | 7.46 | 7.10 | 7.40 | 7.40 | 1.79% | 32,758,920 |
| Mar 23, 2026 | 7.71 | 7.76 | 7.18 | 7.27 | 7.27 | -9.46% | 49,470,180 |
| Mar 20, 2026 | 8.07 | 8.29 | 8.03 | 8.03 | 8.03 | -0.12% | 41,111,680 |
| Mar 19, 2026 | 8.07 | 8.17 | 7.97 | 8.04 | 8.04 | -1.47% | 25,442,080 |