Hongli Zhihui Group Co.,Ltd. (SHE:300219)
China · Delayed Price · Currency is CNY 8.98
-0.29 (-3.13%)
Jun 23, 2026, 3:04 PM CST
Hongli Zhihui Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.55 | 7.57 | 7.25 | 7.30 | 7.22 | -4.07% | 22,130,900 |
| Apr 27, 2026 | 7.43 | 7.63 | 7.39 | 7.61 | 7.53 | 2.42% | 15,242,000 |
| Apr 24, 2026 | 7.56 | 7.62 | 7.38 | 7.43 | 7.35 | -2.24% | 15,588,990 |
| Apr 23, 2026 | 7.84 | 7.86 | 7.53 | 7.60 | 7.52 | -3.43% | 21,755,000 |
| Apr 22, 2026 | 7.73 | 7.87 | 7.71 | 7.87 | 7.78 | 1.16% | 17,158,500 |
| Apr 21, 2026 | 7.73 | 7.79 | 7.66 | 7.78 | 7.70 | - | 14,978,700 |
| Apr 20, 2026 | 7.78 | 7.89 | 7.75 | 7.78 | 7.70 | -0.38% | 20,768,070 |
| Apr 17, 2026 | 7.68 | 7.84 | 7.63 | 7.81 | 7.73 | 1.43% | 20,065,260 |
| Apr 16, 2026 | 7.70 | 7.72 | 7.57 | 7.70 | 7.62 | -0.13% | 15,725,310 |
| Apr 15, 2026 | 7.63 | 7.87 | 7.63 | 7.71 | 7.63 | 1.18% | 21,826,790 |
| Apr 14, 2026 | 7.65 | 7.66 | 7.54 | 7.62 | 7.54 | 0.93% | 15,711,810 |
| Apr 13, 2026 | 7.61 | 7.77 | 7.46 | 7.55 | 7.47 | -1.95% | 20,472,520 |
| Apr 10, 2026 | 7.55 | 7.85 | 7.55 | 7.70 | 7.62 | 2.53% | 23,569,530 |
| Apr 9, 2026 | 7.39 | 7.62 | 7.35 | 7.51 | 7.43 | 0.67% | 18,669,100 |
| Apr 8, 2026 | 7.33 | 7.47 | 7.32 | 7.46 | 7.38 | 4.48% | 22,627,480 |