NINGBO HENGSHUAI Co., LTD. (SHE:300969)
China · Delayed Price · Currency is CNY 126.80
+4.14 (3.38%)
Apr 1, 2026, 1:25 PM CST
SHE:300969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 126.98 | 127.95 | 122.66 | 122.66 | 122.66 | -3.41% | 1,225,040 |
| Mar 30, 2026 | 122.40 | 127.96 | 122.40 | 126.99 | 126.99 | 0.63% | 1,123,088 |
| Mar 27, 2026 | 118.89 | 128.00 | 118.00 | 126.20 | 126.20 | 3.34% | 2,177,560 |
| Mar 26, 2026 | 129.17 | 132.00 | 120.50 | 122.12 | 122.12 | -5.44% | 2,580,868 |
| Mar 25, 2026 | 124.89 | 133.98 | 124.26 | 129.14 | 129.14 | 2.82% | 2,370,790 |
| Mar 24, 2026 | 128.28 | 132.50 | 121.00 | 125.60 | 125.60 | 0.48% | 2,602,081 |
| Mar 23, 2026 | 127.64 | 131.33 | 122.22 | 125.00 | 125.00 | -3.84% | 1,680,700 |
| Mar 20, 2026 | 132.40 | 137.19 | 129.99 | 129.99 | 129.99 | -1.51% | 1,455,145 |
| Mar 19, 2026 | 136.74 | 139.49 | 131.30 | 131.98 | 131.98 | -5.42% | 2,027,499 |
| Mar 18, 2026 | 139.72 | 142.72 | 138.00 | 139.54 | 139.54 | 0.59% | 1,316,778 |
| Mar 17, 2026 | 141.51 | 145.98 | 138.45 | 138.72 | 138.72 | -1.83% | 2,164,970 |
| Mar 16, 2026 | 135.98 | 141.56 | 135.02 | 141.30 | 141.30 | 3.73% | 1,941,876 |
| Mar 13, 2026 | 135.99 | 140.35 | 133.81 | 136.22 | 136.22 | -0.49% | 1,636,799 |
| Mar 12, 2026 | 137.95 | 139.86 | 134.60 | 136.89 | 136.89 | -1.36% | 1,424,636 |
| Mar 11, 2026 | 140.30 | 142.65 | 138.00 | 138.78 | 138.78 | -1.03% | 2,247,433 |
| Mar 10, 2026 | 130.00 | 141.06 | 128.79 | 140.23 | 140.23 | 10.42% | 3,589,197 |
| Mar 9, 2026 | 127.76 | 128.15 | 121.58 | 127.00 | 127.00 | -3.15% | 2,021,647 |
| Mar 6, 2026 | 128.28 | 133.50 | 126.50 | 131.13 | 131.13 | 2.04% | 2,124,046 |
| Mar 5, 2026 | 133.08 | 133.78 | 128.18 | 128.51 | 128.51 | -1.50% | 2,132,849 |
| Mar 4, 2026 | 133.86 | 136.80 | 130.00 | 130.47 | 130.47 | -3.80% | 2,239,340 |
| Mar 3, 2026 | 145.00 | 145.44 | 135.40 | 135.62 | 135.62 | -4.56% | 2,327,422 |
| Mar 2, 2026 | 138.64 | 146.58 | 137.00 | 142.10 | 142.10 | -0.13% | 2,402,061 |
| Feb 27, 2026 | 149.47 | 149.93 | 140.55 | 142.29 | 142.29 | -5.63% | 2,685,204 |
| Feb 26, 2026 | 150.00 | 152.76 | 148.26 | 150.78 | 150.78 | -0.57% | 1,966,560 |
| Feb 25, 2026 | 143.21 | 151.70 | 139.55 | 151.64 | 151.64 | 5.82% | 2,314,220 |
| Feb 24, 2026 | 147.23 | 147.83 | 138.28 | 143.30 | 143.30 | -1.24% | 2,411,851 |
| Feb 13, 2026 | 147.67 | 150.63 | 144.24 | 145.10 | 145.10 | -1.69% | 2,912,261 |
| Feb 12, 2026 | 150.51 | 158.88 | 146.51 | 147.60 | 147.60 | -1.72% | 4,437,523 |
| Feb 11, 2026 | 155.48 | 157.00 | 145.00 | 150.19 | 150.19 | -4.52% | 4,466,471 |
| Feb 10, 2026 | 152.66 | 163.68 | 151.03 | 157.30 | 157.30 | 3.03% | 4,503,645 |
| Feb 9, 2026 | 141.46 | 155.98 | 135.97 | 152.68 | 152.68 | 8.73% | 5,111,381 |
| Feb 6, 2026 | 139.50 | 146.20 | 133.66 | 140.42 | 140.42 | -0.26% | 2,753,179 |
| Feb 5, 2026 | 144.93 | 146.31 | 137.40 | 140.78 | 140.78 | -1.85% | 2,361,600 |
| Feb 4, 2026 | 134.74 | 143.45 | 134.56 | 143.43 | 143.43 | 5.46% | 2,668,000 |
| Feb 3, 2026 | 134.98 | 136.00 | 130.71 | 136.00 | 136.00 | 3.27% | 1,580,640 |
| Feb 2, 2026 | 137.45 | 138.90 | 131.50 | 131.69 | 131.69 | -4.28% | 2,026,880 |
| Jan 30, 2026 | 134.44 | 141.98 | 132.39 | 137.58 | 137.58 | 2.07% | 1,653,557 |
| Jan 29, 2026 | 139.54 | 140.92 | 134.03 | 134.79 | 134.79 | -3.84% | 2,022,344 |
| Jan 28, 2026 | 137.53 | 144.55 | 136.00 | 140.17 | 140.17 | 1.50% | 2,358,237 |
| Jan 27, 2026 | 139.22 | 140.00 | 132.51 | 138.10 | 138.10 | 0.85% | 2,041,516 |
| Jan 26, 2026 | 144.29 | 148.88 | 136.00 | 136.94 | 136.94 | -5.69% | 3,074,105 |
| Jan 23, 2026 | 149.25 | 151.98 | 144.04 | 145.20 | 145.20 | -3.20% | 2,376,505 |
| Jan 22, 2026 | 143.74 | 154.98 | 140.18 | 150.00 | 150.00 | 3.45% | 3,280,512 |
| Jan 21, 2026 | 143.72 | 152.32 | 142.49 | 145.00 | 145.00 | 0.97% | 3,016,839 |
| Jan 20, 2026 | 154.32 | 154.65 | 142.60 | 143.60 | 143.60 | -6.81% | 3,230,035 |
| Jan 19, 2026 | 158.40 | 160.90 | 152.75 | 154.10 | 154.10 | -1.22% | 2,927,991 |
| Jan 16, 2026 | 141.00 | 159.31 | 141.00 | 156.00 | 156.00 | 10.64% | 4,437,874 |
| Jan 15, 2026 | 129.00 | 149.80 | 129.00 | 141.00 | 141.00 | 7.63% | 4,154,604 |
| Jan 14, 2026 | 138.09 | 141.98 | 128.26 | 131.00 | 131.00 | -6.36% | 3,881,648 |
| Jan 13, 2026 | 138.28 | 147.99 | 133.13 | 139.90 | 139.90 | 1.33% | 3,184,180 |