Skip to main content
logo
Hiecise Precision Equipment Co.,Ltd. (SHE:300809)
China flag China · Delayed Price · Currency is CNY
23.21
+0.01 (0.04%)
Sep 14, 2026, 3:04 PM CST

SHE:300809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202623.2323.4722.8523.2123.210.04%1,829,100
Sep 11, 202623.3223.4522.7723.2023.20-1.49%3,260,989
Sep 10, 202623.8823.9023.3623.5523.55-2.16%2,743,327
Sep 9, 202624.4924.7223.9324.0724.07-2.07%3,372,286
Sep 8, 202624.3824.6424.2224.5824.580.24%3,672,065
Sep 7, 202623.7324.6023.7324.5224.522.59%4,189,540
Sep 4, 202624.4924.8223.7923.9023.90-2.17%4,460,700
Sep 3, 202624.1724.7324.1624.4324.431.12%3,993,240
Sep 2, 202623.6924.3723.6024.1624.160.29%3,277,411
Sep 1, 202624.3324.3923.9624.0924.09-0.90%3,704,600
Aug 31, 202623.4124.3223.3624.3124.314.07%5,166,791
Aug 28, 202624.0024.0023.3423.3623.36-2.14%3,259,425
Aug 27, 202623.3323.9423.3323.8723.871.40%3,118,511
Aug 26, 202623.7023.9923.3623.5423.54-1.34%2,597,911
Aug 25, 202623.0323.9722.8823.8623.862.76%3,946,276
Aug 24, 202623.6023.7722.9223.2223.22-2.23%3,184,071
Aug 21, 202623.6223.9523.3023.7523.750.34%3,799,029
Aug 20, 202623.8124.0623.4323.6723.671.11%4,468,765
Aug 19, 202624.9125.2523.3923.4123.41-9.61%7,953,400
Aug 18, 202625.0026.3724.7325.9025.902.57%9,694,093
Aug 17, 202625.0025.3824.8825.2525.251.24%6,255,471
Aug 14, 202625.5525.5924.5824.9424.94-2.54%8,040,723
Aug 13, 202626.2026.6525.5525.5925.59-5.22%12,669,172
Aug 12, 202625.1027.6124.8027.0027.005.72%14,561,804
Aug 11, 202624.6826.2524.6825.5425.541.75%11,894,177
Aug 10, 202624.6325.4623.9325.1025.102.87%11,277,397
Aug 7, 202624.6024.7823.6224.4024.400.41%6,670,080
Aug 6, 202624.3824.4523.8224.3024.30-0.16%5,761,137
Aug 5, 202623.8024.5223.6824.3424.342.10%5,867,060
Aug 4, 202623.2823.8923.0323.8423.842.41%5,751,880
Aug 3, 202622.6023.4022.5123.2823.282.51%6,493,720
Jul 31, 202622.2923.1822.2922.7122.714.17%8,881,620
Jul 30, 202622.6822.7621.7821.8021.80-5.18%10,146,761
Jul 29, 202624.2924.2922.2722.9922.99-8.15%16,930,669
Jul 28, 202622.8026.1822.2525.0325.0314.71%20,698,185
Jul 27, 202621.6021.9321.0021.8221.822.54%3,881,020
Jul 24, 202621.7522.0421.2821.2821.28-3.27%3,260,600
Jul 23, 202621.7722.1021.6122.0022.000.64%3,696,505
Jul 22, 202622.2922.8421.6721.8621.86-3.10%4,474,189
Jul 21, 202621.9922.6720.7922.5622.562.78%5,707,260
Jul 20, 202622.7123.2621.4621.9521.95-3.26%5,123,710
Jul 17, 202624.2824.3822.5022.6922.69-6.55%5,008,410
Jul 16, 202623.9924.6623.5424.2824.280.08%3,047,510
Jul 15, 202624.4024.8023.9724.2624.26-0.12%3,278,380
Jul 14, 202624.0624.3623.4224.2924.290.66%4,277,476
Jul 13, 202625.5025.7024.0824.1324.13-6.15%5,739,740
Jul 10, 202625.7026.7625.6025.7125.71-0.19%5,533,722
Jul 9, 202625.7425.9825.0225.7625.760.08%4,818,720
Jul 8, 202627.0027.3025.7325.7425.74-5.71%6,722,624
Jul 7, 202628.3128.9727.0827.3027.30-3.09%7,341,400