Skip to main content
logo
Hiecise Precision Equipment Co.,Ltd. (SHE:300809)
China flag China · Delayed Price · Currency is CNY
23.86
+0.64 (2.76%)
Aug 25, 2026, 3:04 PM CST

SHE:300809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 202630.0230.0227.7528.2728.17-6.67%13,031,020
Jul 3, 202626.9930.8026.9930.2930.1811.73%15,742,301
Jul 2, 202626.9028.2826.7727.1127.010.22%6,863,440
Jul 1, 202627.0027.7526.7027.0526.95-5,550,700
Jun 30, 202626.0827.3825.9927.0526.953.01%6,091,597
Jun 29, 202626.6026.7125.3326.2626.17-1.68%8,091,586
Jun 26, 202627.2327.9526.7126.7126.62-2.23%7,586,920
Jun 25, 202628.4428.5227.2327.3227.22-3.94%8,645,130
Jun 24, 202629.7429.7428.0028.4428.34-4.50%9,608,840
Jun 23, 202629.0030.2828.7029.7829.671.26%7,727,185
Jun 22, 202631.8032.0028.3229.4129.31-8.01%14,445,105
Jun 18, 202630.6132.2030.6131.9731.863.43%8,590,580
Jun 17, 202631.9032.1830.5630.9130.80-4.45%9,905,640
Jun 16, 202631.3033.6030.7132.3532.243.26%9,420,752