Haibo Heavy Engineering Science and Technology Co., Ltd. (SHE:300517)
China · Delayed Price · Currency is CNY 11.74
+0.62 (5.58%)
At close: Sep 7, 2026
SHE:300517 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 11.17 | 12.00 | 10.88 | 11.74 | 11.74 | 5.58% | 8,466,367 |
| Sep 4, 2026 | 11.13 | 11.30 | 10.93 | 11.12 | 11.12 | 0.36% | 3,406,100 |
| Sep 3, 2026 | 11.13 | 11.28 | 10.81 | 11.08 | 11.08 | 0.73% | 3,920,000 |
| Sep 2, 2026 | 11.07 | 11.14 | 10.83 | 11.00 | 11.00 | -1.17% | 3,287,667 |
| Sep 1, 2026 | 11.09 | 11.38 | 11.01 | 11.13 | 11.13 | -0.09% | 4,518,640 |
| Aug 31, 2026 | 10.27 | 11.19 | 10.26 | 11.14 | 11.14 | 7.43% | 7,410,360 |
| Aug 28, 2026 | 10.35 | 10.74 | 10.31 | 10.37 | 10.37 | 0.19% | 3,389,360 |
| Aug 27, 2026 | 10.10 | 10.47 | 10.05 | 10.35 | 10.35 | 1.97% | 4,340,480 |
| Aug 26, 2026 | 10.22 | 10.34 | 10.00 | 10.15 | 10.15 | -0.68% | 4,676,580 |
| Aug 25, 2026 | 10.08 | 10.29 | 9.78 | 10.22 | 10.22 | 0.39% | 5,623,100 |
| Aug 24, 2026 | 10.09 | 10.43 | 9.96 | 10.18 | 10.18 | 0.89% | 4,020,600 |
| Aug 21, 2026 | 10.03 | 10.13 | 9.80 | 10.09 | 10.09 | - | 2,273,460 |
| Aug 20, 2026 | 10.19 | 10.19 | 9.85 | 10.09 | 10.09 | 2.13% | 2,947,160 |
| Aug 19, 2026 | 10.26 | 10.26 | 9.80 | 9.88 | 9.88 | -4.36% | 3,573,550 |
| Aug 18, 2026 | 10.18 | 10.33 | 10.04 | 10.33 | 10.33 | 1.67% | 3,229,830 |
| Aug 17, 2026 | 9.99 | 10.20 | 9.92 | 10.16 | 10.16 | 1.30% | 3,267,770 |
| Aug 14, 2026 | 10.14 | 10.37 | 9.92 | 10.03 | 10.03 | -1.28% | 4,095,000 |
| Aug 13, 2026 | 10.57 | 10.57 | 10.10 | 10.16 | 10.16 | -3.24% | 3,700,000 |
| Aug 12, 2026 | 10.42 | 10.63 | 10.27 | 10.50 | 10.50 | 0.29% | 3,962,950 |
| Aug 11, 2026 | 10.00 | 10.60 | 9.97 | 10.47 | 10.47 | 3.77% | 5,739,790 |
| Aug 10, 2026 | 9.77 | 10.10 | 9.50 | 10.09 | 10.09 | 4.56% | 5,172,330 |
| Aug 7, 2026 | 9.63 | 9.73 | 9.43 | 9.65 | 9.65 | -0.82% | 5,284,000 |
| Aug 6, 2026 | 9.57 | 10.50 | 9.56 | 9.73 | 9.73 | 1.99% | 12,589,040 |
| Aug 5, 2026 | 9.49 | 9.58 | 9.36 | 9.54 | 9.54 | 1.17% | 3,076,200 |
| Aug 4, 2026 | 9.40 | 9.57 | 9.30 | 9.43 | 9.43 | 0.53% | 3,370,700 |
| Aug 3, 2026 | 9.26 | 9.45 | 9.05 | 9.38 | 9.38 | 3.76% | 3,276,700 |
| Jul 31, 2026 | 8.88 | 9.09 | 8.76 | 9.04 | 9.04 | 1.80% | 4,199,680 |
| Jul 30, 2026 | 8.84 | 9.06 | 8.75 | 8.88 | 8.88 | 0.91% | 4,274,860 |
| Jul 29, 2026 | 8.56 | 8.85 | 8.48 | 8.80 | 8.80 | 2.92% | 3,949,200 |
| Jul 28, 2026 | 8.54 | 8.74 | 8.35 | 8.55 | 8.55 | -0.47% | 2,845,300 |
| Jul 27, 2026 | 8.44 | 8.75 | 8.34 | 8.59 | 8.59 | 1.42% | 4,272,400 |
| Jul 24, 2026 | 8.27 | 8.68 | 8.17 | 8.47 | 8.47 | 1.07% | 4,633,100 |
| Jul 23, 2026 | 8.06 | 8.40 | 8.03 | 8.38 | 8.38 | 3.08% | 4,525,440 |
| Jul 22, 2026 | 8.21 | 8.49 | 8.05 | 8.13 | 8.13 | -1.93% | 4,815,880 |
| Jul 21, 2026 | 8.32 | 8.48 | 7.80 | 8.29 | 8.29 | -1.31% | 8,510,100 |
| Jul 20, 2026 | 8.66 | 8.97 | 8.10 | 8.40 | 8.40 | -2.78% | 7,627,300 |
| Jul 17, 2026 | 9.30 | 9.47 | 8.59 | 8.64 | 8.64 | -6.09% | 5,311,060 |
| Jul 16, 2026 | 9.21 | 9.39 | 9.06 | 9.20 | 9.20 | -0.54% | 4,059,860 |
| Jul 15, 2026 | 9.10 | 9.36 | 9.00 | 9.25 | 9.25 | 1.54% | 4,821,400 |
| Jul 14, 2026 | 9.29 | 9.37 | 8.82 | 9.11 | 9.11 | 0.33% | 5,529,500 |
| Jul 13, 2026 | 9.96 | 9.96 | 9.08 | 9.08 | 9.08 | -8.47% | 7,083,460 |
| Jul 10, 2026 | 9.14 | 10.25 | 9.00 | 9.92 | 9.92 | 8.53% | 8,196,060 |
| Jul 9, 2026 | 9.02 | 9.17 | 8.65 | 9.14 | 9.14 | 2.24% | 4,745,800 |
| Jul 8, 2026 | 9.23 | 9.23 | 8.91 | 8.94 | 8.94 | -2.08% | 2,799,400 |
| Jul 7, 2026 | 9.34 | 9.43 | 9.03 | 9.13 | 9.13 | -1.83% | 3,698,260 |
| Jul 6, 2026 | 9.53 | 9.80 | 9.26 | 9.30 | 9.30 | -1.69% | 5,228,100 |
| Jul 3, 2026 | 9.38 | 9.55 | 9.21 | 9.46 | 9.46 | 2.71% | 4,996,180 |
| Jul 2, 2026 | 9.25 | 9.72 | 9.14 | 9.21 | 9.21 | -0.32% | 5,274,500 |
| Jul 1, 2026 | 9.39 | 9.57 | 9.17 | 9.24 | 9.24 | -1.91% | 4,486,700 |
| Jun 30, 2026 | 9.16 | 9.42 | 9.05 | 9.42 | 9.42 | 2.50% | 4,183,800 |