Hongli Zhihui Group Co.,Ltd. (SHE:300219)
China · Delayed Price · Currency is CNY 7.29
-0.56 (-7.13%)
Jul 14, 2026, 11:34 AM CST
Hongli Zhihui Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.53 | 8.86 | 8.20 | 8.24 | 8.15 | -1.20% | 77,755,710 |
| May 20, 2026 | 8.12 | 8.37 | 8.03 | 8.34 | 8.25 | 1.71% | 37,738,400 |
| May 19, 2026 | 8.00 | 8.22 | 7.88 | 8.20 | 8.11 | 2.24% | 28,275,370 |
| May 18, 2026 | 8.08 | 8.14 | 7.92 | 8.02 | 7.93 | -1.60% | 25,661,350 |
| May 15, 2026 | 8.05 | 8.26 | 7.93 | 8.15 | 8.06 | 0.12% | 35,370,980 |
| May 14, 2026 | 8.01 | 8.20 | 7.96 | 8.14 | 8.05 | 1.88% | 39,010,800 |
| May 13, 2026 | 7.90 | 8.03 | 7.87 | 7.99 | 7.90 | 0.25% | 17,697,680 |
| May 12, 2026 | 8.04 | 8.06 | 7.92 | 7.97 | 7.88 | -0.87% | 19,331,290 |
| May 11, 2026 | 8.07 | 8.10 | 7.96 | 8.04 | 7.95 | 0.12% | 19,854,490 |
| May 8, 2026 | 7.86 | 8.04 | 7.80 | 8.03 | 7.94 | 1.01% | 21,103,390 |
| May 7, 2026 | 7.81 | 7.97 | 7.80 | 7.95 | 7.86 | 1.92% | 23,672,300 |
| May 6, 2026 | 7.78 | 7.88 | 7.70 | 7.80 | 7.72 | 1.83% | 23,447,410 |
| Apr 30, 2026 | 7.55 | 7.67 | 7.53 | 7.66 | 7.58 | 1.06% | 16,628,730 |
| Apr 29, 2026 | 7.45 | 7.72 | 7.41 | 7.58 | 7.50 | 3.84% | 23,856,500 |