Skip to main content
logo
Ningbo Henghe Precision Industry Co.,Ltd. (SHE:300539)
China flag China · Delayed Price · Currency is CNY
18.18
+0.45 (2.54%)
Aug 21, 2026, 3:04 PM CST

SHE:300539 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202617.5318.2617.2218.1818.182.54%4,495,592
Aug 20, 202617.8017.9817.3617.7317.731.26%4,456,552
Aug 19, 202619.2519.3017.5017.5117.51-10.89%10,034,969
Aug 18, 202619.5219.6819.2319.6519.650.72%5,143,332
Aug 17, 202619.1519.5118.8019.5119.512.68%5,212,608
Aug 14, 202619.0619.2718.8119.0019.00-0.78%4,296,900
Aug 13, 202619.8019.8819.1319.1519.15-3.28%6,021,700
Aug 12, 202619.7020.1219.4119.8019.800.71%7,376,479
Aug 11, 202619.3519.9218.9719.6619.661.34%7,821,900
Aug 10, 202619.2819.4518.9319.4019.400.62%4,364,900
Aug 7, 202619.2719.4518.7119.2819.280.05%6,525,501
Aug 6, 202619.2519.7019.0219.2719.27-0.41%7,185,501
Aug 5, 202618.8919.4118.8119.3519.351.42%8,397,848
Aug 4, 202618.6719.3318.5119.0819.082.47%10,490,310
Aug 3, 202617.5618.9017.4118.6218.627.07%11,919,501
Jul 31, 202616.9717.6816.5017.3917.395.65%8,566,132
Jul 30, 202617.3717.4416.4216.4616.46-4.80%7,126,220
Jul 29, 202617.4517.5516.9817.2917.29-0.29%5,573,694
Jul 28, 202617.4417.8917.2517.3417.34-1.53%4,661,227
Jul 27, 202616.8217.6716.8217.6117.614.32%5,478,043
Jul 24, 202617.2617.4816.8816.8816.88-4.25%4,500,100
Jul 23, 202617.5517.7217.1417.6317.630.74%5,165,893
Jul 22, 202617.4917.8517.3717.5017.50-1.41%6,547,602
Jul 21, 202617.8017.8816.2417.7517.75-0.22%11,076,147
Jul 20, 202618.0018.7217.2017.7917.79-1.44%10,525,522
Jul 17, 202618.9519.1817.6518.0518.05-5.30%8,198,452
Jul 16, 202618.9719.8818.8519.0619.06-1.55%7,394,229
Jul 15, 202619.3419.9719.0319.3619.361.15%7,705,129
Jul 14, 202619.0719.3018.3819.1419.140.42%8,491,320
Jul 13, 202621.1421.1419.0619.0619.06-11.51%11,057,901
Jul 10, 202620.6321.9920.6321.5421.543.36%10,463,732
Jul 9, 202621.1621.3319.9020.8420.84-0.19%9,539,966
Jul 8, 202622.2522.4820.7120.8820.88-4.70%11,342,910
Jul 7, 202623.0624.2421.6621.9121.91-3.31%13,875,908
Jul 6, 202624.4624.5122.5022.6622.66-10.26%18,413,900
Jul 3, 202623.4725.4923.3125.2525.257.26%26,249,849
Jul 2, 202624.1225.1323.2523.5423.54-3.68%23,081,430
Jul 1, 202620.4324.4420.4324.4424.4419.98%12,969,850
Jun 30, 202619.8820.6019.7820.3720.372.11%5,379,942
Jun 29, 202620.1920.3519.5419.9519.95-0.75%6,909,229
Jun 26, 202620.8320.9220.1020.1020.10-3.92%6,625,752
Jun 25, 202621.8621.8720.7420.9220.92-3.77%6,579,021
Jun 24, 202621.8321.8820.9521.7421.74-0.73%6,390,100
Jun 23, 202621.8022.7221.4221.9021.900.46%7,239,000
Jun 22, 202621.9022.1721.0821.8021.80-1.71%8,089,900
Jun 18, 202622.3722.7622.1022.1822.18-1.51%5,578,308
Jun 17, 202623.1823.2022.3522.5222.52-3.55%6,832,724
Jun 16, 202622.8023.5622.5423.3523.352.59%6,221,391
Jun 15, 202622.2222.9022.2222.7622.762.48%5,035,814
Jun 12, 202622.4622.9522.1022.2122.210.09%5,977,887