Skip to main content
logo
Hiecise Precision Equipment Co.,Ltd. (SHE:300809)
China flag China · Delayed Price · Currency is CNY
22.83
+1.19 (5.50%)
Oct 23, 2026, 3:04 PM CST

SHE:300809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202620.3122.9820.3122.8322.835.50%6,282,080
Oct 22, 202621.5522.4421.5121.6421.640.37%3,787,654
Oct 21, 202621.9322.0621.5021.5621.56-1.37%2,102,590
Oct 20, 202621.2522.1120.9721.8621.862.82%3,390,772
Oct 19, 202620.3821.3820.2721.2621.263.30%3,258,165
Oct 16, 202620.3121.0820.3020.5820.582.54%3,126,160
Oct 15, 202620.3520.5720.0020.0720.07-3.88%3,542,169
Oct 14, 202621.9722.0320.7120.8820.88-5.31%5,311,123
Oct 13, 202621.8922.2221.2122.0522.05-0.77%3,385,821
Oct 12, 202622.5422.5722.0022.2222.22-1.55%2,271,600
Oct 9, 202622.7922.9221.5522.5722.57-0.97%3,734,854
Oct 8, 202623.6123.8722.5922.7922.79-3.47%2,885,620
Sep 30, 202623.9924.1523.4223.6123.61-0.96%1,742,449
Sep 29, 202623.8224.1023.4423.8423.840.21%2,438,889
Sep 28, 202624.4024.5023.5023.7923.79-2.42%2,517,018
Sep 24, 202624.6824.8224.2724.3824.38-1.49%3,333,760
Sep 23, 202624.7424.9424.6024.7524.750.20%2,477,100
Sep 22, 202625.2525.2524.6624.7024.70-1.16%3,628,272
Sep 21, 202624.5525.2524.5324.9924.991.75%4,180,002
Sep 18, 202624.2124.6824.1224.5624.561.70%3,892,580
Sep 17, 202623.5824.2823.5524.1524.151.68%4,584,255
Sep 16, 202622.9923.8622.8523.7523.753.31%3,534,811
Sep 15, 202623.1523.4522.9822.9922.99-0.95%1,927,600
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