Hiecise Precision Equipment Co.,Ltd. (SHE:300809)
China · Delayed Price · Currency is CNY 23.61
-0.23 (-0.96%)
Sep 30, 2026, 3:04 PM CST
SHE:300809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23.99 | 24.15 | 23.42 | 23.61 | 23.61 | -0.96% | 1,742,449 |
| Sep 29, 2026 | 23.82 | 24.10 | 23.44 | 23.84 | 23.84 | 0.21% | 2,438,889 |
| Sep 28, 2026 | 24.40 | 24.50 | 23.50 | 23.79 | 23.79 | -2.42% | 2,517,018 |
| Sep 24, 2026 | 24.68 | 24.82 | 24.27 | 24.38 | 24.38 | -1.49% | 3,333,760 |
| Sep 23, 2026 | 24.74 | 24.94 | 24.60 | 24.75 | 24.75 | 0.20% | 2,477,100 |
| Sep 22, 2026 | 25.25 | 25.25 | 24.66 | 24.70 | 24.70 | -1.16% | 3,628,272 |
| Sep 21, 2026 | 24.55 | 25.25 | 24.53 | 24.99 | 24.99 | 1.75% | 4,180,002 |
| Sep 18, 2026 | 24.21 | 24.68 | 24.12 | 24.56 | 24.56 | 1.70% | 3,892,580 |
| Sep 17, 2026 | 23.58 | 24.28 | 23.55 | 24.15 | 24.15 | 1.68% | 4,584,255 |
| Sep 16, 2026 | 22.99 | 23.86 | 22.85 | 23.75 | 23.75 | 3.31% | 3,534,811 |
| Sep 15, 2026 | 23.15 | 23.45 | 22.98 | 22.99 | 22.99 | -0.95% | 1,927,600 |
| Sep 14, 2026 | 23.23 | 23.47 | 22.85 | 23.21 | 23.21 | 0.04% | 1,829,100 |
| Sep 11, 2026 | 23.32 | 23.45 | 22.77 | 23.20 | 23.20 | -1.49% | 3,260,989 |
| Sep 10, 2026 | 23.88 | 23.90 | 23.36 | 23.55 | 23.55 | -2.16% | 2,743,327 |
| Sep 9, 2026 | 24.49 | 24.72 | 23.93 | 24.07 | 24.07 | -2.07% | 3,372,286 |
| Sep 8, 2026 | 24.38 | 24.64 | 24.22 | 24.58 | 24.58 | 0.24% | 3,672,065 |
| Sep 7, 2026 | 23.73 | 24.60 | 23.73 | 24.52 | 24.52 | 2.59% | 4,189,540 |
| Sep 4, 2026 | 24.49 | 24.82 | 23.79 | 23.90 | 23.90 | -2.17% | 4,460,700 |
| Sep 3, 2026 | 24.17 | 24.73 | 24.16 | 24.43 | 24.43 | 1.12% | 3,993,240 |
| Sep 2, 2026 | 23.69 | 24.37 | 23.60 | 24.16 | 24.16 | 0.29% | 3,277,411 |
| Sep 1, 2026 | 24.33 | 24.39 | 23.96 | 24.09 | 24.09 | -0.90% | 3,704,600 |
| Aug 31, 2026 | 23.41 | 24.32 | 23.36 | 24.31 | 24.31 | 4.07% | 5,166,791 |
| Aug 28, 2026 | 24.00 | 24.00 | 23.34 | 23.36 | 23.36 | -2.14% | 3,259,425 |
| Aug 27, 2026 | 23.33 | 23.94 | 23.33 | 23.87 | 23.87 | 1.40% | 3,118,511 |
| Aug 26, 2026 | 23.70 | 23.99 | 23.36 | 23.54 | 23.54 | -1.34% | 2,597,911 |
| Aug 25, 2026 | 23.03 | 23.97 | 22.88 | 23.86 | 23.86 | 2.76% | 3,946,276 |
| Aug 24, 2026 | 23.60 | 23.77 | 22.92 | 23.22 | 23.22 | -2.23% | 3,184,071 |
| Aug 21, 2026 | 23.62 | 23.95 | 23.30 | 23.75 | 23.75 | 0.34% | 3,799,029 |
| Aug 20, 2026 | 23.81 | 24.06 | 23.43 | 23.67 | 23.67 | 1.11% | 4,468,765 |
| Aug 19, 2026 | 24.91 | 25.25 | 23.39 | 23.41 | 23.41 | -9.61% | 7,953,400 |
| Aug 18, 2026 | 25.00 | 26.37 | 24.73 | 25.90 | 25.90 | 2.57% | 9,694,093 |
| Aug 17, 2026 | 25.00 | 25.38 | 24.88 | 25.25 | 25.25 | 1.24% | 6,255,471 |
| Aug 14, 2026 | 25.55 | 25.59 | 24.58 | 24.94 | 24.94 | -2.54% | 8,040,723 |
| Aug 13, 2026 | 26.20 | 26.65 | 25.55 | 25.59 | 25.59 | -5.22% | 12,669,172 |
| Aug 12, 2026 | 25.10 | 27.61 | 24.80 | 27.00 | 27.00 | 5.72% | 14,561,804 |
| Aug 11, 2026 | 24.68 | 26.25 | 24.68 | 25.54 | 25.54 | 1.75% | 11,894,177 |
| Aug 10, 2026 | 24.63 | 25.46 | 23.93 | 25.10 | 25.10 | 2.87% | 11,277,397 |
| Aug 7, 2026 | 24.60 | 24.78 | 23.62 | 24.40 | 24.40 | 0.41% | 6,670,080 |
| Aug 6, 2026 | 24.38 | 24.45 | 23.82 | 24.30 | 24.30 | -0.16% | 5,761,137 |
| Aug 5, 2026 | 23.80 | 24.52 | 23.68 | 24.34 | 24.34 | 2.10% | 5,867,060 |
| Aug 4, 2026 | 23.28 | 23.89 | 23.03 | 23.84 | 23.84 | 2.41% | 5,751,880 |
| Aug 3, 2026 | 22.60 | 23.40 | 22.51 | 23.28 | 23.28 | 2.51% | 6,493,720 |
| Jul 31, 2026 | 22.29 | 23.18 | 22.29 | 22.71 | 22.71 | 4.17% | 8,881,620 |
| Jul 30, 2026 | 22.68 | 22.76 | 21.78 | 21.80 | 21.80 | -5.18% | 10,146,761 |
| Jul 29, 2026 | 24.29 | 24.29 | 22.27 | 22.99 | 22.99 | -8.15% | 16,930,669 |
| Jul 28, 2026 | 22.80 | 26.18 | 22.25 | 25.03 | 25.03 | 14.71% | 20,698,185 |
| Jul 27, 2026 | 21.60 | 21.93 | 21.00 | 21.82 | 21.82 | 2.54% | 3,881,020 |
| Jul 24, 2026 | 21.75 | 22.04 | 21.28 | 21.28 | 21.28 | -3.27% | 3,260,600 |
| Jul 23, 2026 | 21.77 | 22.10 | 21.61 | 22.00 | 22.00 | 0.64% | 3,696,505 |
| Jul 22, 2026 | 22.29 | 22.84 | 21.67 | 21.86 | 21.86 | -3.10% | 4,474,189 |