Beijing Hengyu Datacom Aviation Equipment co., LTD. (SHE:300965)
China · Delayed Price · Currency is CNY 60.88
-2.20 (-3.49%)
Oct 30, 2025, 2:45 PM CST
SHE:300965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 58.90 | 64.01 | 58.90 | 63.08 | 63.08 | -0.74% | 1,936,703 |
| Oct 28, 2025 | 61.30 | 64.50 | 60.58 | 63.55 | 63.55 | 4.25% | 2,634,600 |
| Oct 27, 2025 | 60.49 | 61.18 | 60.12 | 60.96 | 60.96 | 0.66% | 1,011,313 |
| Oct 24, 2025 | 58.90 | 61.97 | 58.90 | 60.56 | 60.56 | 2.96% | 1,233,300 |
| Oct 23, 2025 | 59.57 | 59.84 | 57.68 | 58.82 | 58.82 | -1.59% | 747,100 |
| Oct 22, 2025 | 60.74 | 60.99 | 59.77 | 59.77 | 59.54 | -1.60% | 669,800 |
| Oct 21, 2025 | 60.00 | 60.98 | 59.64 | 60.74 | 60.51 | 1.25% | 634,400 |
| Oct 20, 2025 | 60.48 | 61.35 | 59.39 | 59.99 | 59.76 | 0.71% | 796,100 |
| Oct 17, 2025 | 60.85 | 62.58 | 59.56 | 59.57 | 59.34 | -1.96% | 1,140,361 |
| Oct 16, 2025 | 62.80 | 63.73 | 60.60 | 60.76 | 60.53 | -3.33% | 1,448,361 |
| Oct 15, 2025 | 62.55 | 62.85 | 60.39 | 62.85 | 62.61 | 0.50% | 1,432,200 |
| Oct 14, 2025 | 64.91 | 65.60 | 62.26 | 62.54 | 62.30 | -3.58% | 2,461,200 |
| Oct 13, 2025 | 59.85 | 66.18 | 58.85 | 64.86 | 64.61 | 4.76% | 3,168,386 |
| Oct 10, 2025 | 60.78 | 63.98 | 59.88 | 61.91 | 61.67 | 1.84% | 2,121,400 |
| Oct 9, 2025 | 60.66 | 61.30 | 59.10 | 60.79 | 60.56 | 0.70% | 1,057,013 |
| Sep 30, 2025 | 60.68 | 61.15 | 59.65 | 60.37 | 60.14 | 1.16% | 1,071,700 |
| Sep 29, 2025 | 59.47 | 59.90 | 58.01 | 59.68 | 59.45 | 0.71% | 997,600 |
| Sep 26, 2025 | 59.09 | 60.79 | 59.01 | 59.26 | 59.03 | -0.57% | 904,400 |
| Sep 25, 2025 | 60.94 | 60.94 | 59.60 | 59.60 | 59.37 | -2.23% | 728,263 |
| Sep 24, 2025 | 60.50 | 61.27 | 59.81 | 60.96 | 60.73 | 0.63% | 874,200 |
| Sep 23, 2025 | 62.30 | 62.30 | 58.82 | 60.58 | 60.35 | -2.53% | 1,508,263 |
| Sep 22, 2025 | 61.99 | 62.23 | 61.25 | 62.15 | 61.91 | 0.44% | 1,007,700 |
| Sep 19, 2025 | 61.74 | 64.40 | 61.50 | 61.88 | 61.64 | -0.29% | 1,337,500 |
| Sep 18, 2025 | 64.22 | 64.68 | 61.51 | 62.06 | 61.82 | -3.12% | 1,553,300 |
| Sep 17, 2025 | 64.52 | 64.71 | 63.50 | 64.06 | 63.81 | -0.50% | 998,300 |
| Sep 16, 2025 | 63.78 | 64.50 | 63.06 | 64.38 | 64.13 | 1.71% | 972,800 |
| Sep 15, 2025 | 64.38 | 64.38 | 63.15 | 63.30 | 63.06 | -1.52% | 940,656 |
| Sep 12, 2025 | 64.90 | 65.19 | 64.05 | 64.28 | 64.03 | -0.51% | 1,300,250 |
| Sep 11, 2025 | 63.55 | 65.17 | 62.68 | 64.61 | 64.36 | 2.38% | 1,189,900 |
| Sep 10, 2025 | 63.23 | 64.19 | 62.85 | 63.11 | 62.87 | -0.17% | 1,034,475 |
| Sep 9, 2025 | 65.50 | 66.60 | 62.89 | 63.22 | 62.98 | -3.67% | 1,323,584 |
| Sep 8, 2025 | 65.87 | 66.55 | 64.50 | 65.63 | 65.38 | -0.53% | 1,380,242 |
| Sep 5, 2025 | 63.11 | 66.00 | 62.64 | 65.98 | 65.73 | 5.16% | 1,865,185 |
| Sep 4, 2025 | 66.16 | 66.98 | 61.81 | 62.74 | 62.50 | -4.88% | 2,344,764 |
| Sep 3, 2025 | 75.84 | 76.29 | 65.89 | 65.96 | 65.71 | -13.66% | 2,816,495 |
| Sep 2, 2025 | 77.80 | 77.96 | 73.10 | 76.40 | 76.11 | -2.82% | 2,498,337 |
| Sep 1, 2025 | 78.28 | 80.46 | 76.93 | 78.62 | 78.32 | -1.97% | 2,832,335 |
| Aug 29, 2025 | 76.00 | 82.70 | 73.50 | 80.20 | 79.89 | 5.51% | 4,100,772 |
| Aug 28, 2025 | 75.31 | 78.66 | 73.88 | 76.01 | 75.72 | 4.18% | 2,574,517 |
| Aug 27, 2025 | 76.70 | 76.70 | 72.96 | 72.96 | 72.68 | -5.98% | 2,907,069 |
| Aug 26, 2025 | 77.78 | 80.28 | 76.00 | 77.60 | 77.30 | 0.94% | 2,878,623 |
| Aug 25, 2025 | 76.22 | 77.61 | 75.91 | 76.88 | 76.58 | -0.94% | 2,369,750 |
| Aug 22, 2025 | 76.51 | 77.71 | 74.66 | 77.61 | 77.31 | 0.99% | 2,462,735 |
| Aug 21, 2025 | 79.43 | 80.70 | 76.78 | 76.85 | 76.55 | -7.45% | 4,224,831 |
| Aug 20, 2025 | 78.13 | 89.88 | 77.20 | 83.04 | 82.72 | 6.80% | 5,386,118 |
| Aug 19, 2025 | 78.43 | 80.35 | 76.60 | 77.75 | 77.45 | -2.63% | 3,042,098 |
| Aug 18, 2025 | 77.12 | 80.00 | 77.07 | 79.85 | 79.54 | 3.54% | 3,834,124 |
| Aug 15, 2025 | 76.68 | 78.96 | 75.10 | 77.12 | 76.82 | 4.19% | 3,333,125 |
| Aug 14, 2025 | 78.03 | 79.01 | 74.00 | 74.02 | 73.74 | -8.95% | 4,354,565 |
| Aug 13, 2025 | 77.52 | 84.67 | 77.50 | 81.30 | 80.99 | 2.65% | 4,399,542 |