NINGBO HENGSHUAI Co., LTD. (SHE:300969)
China · Delayed Price · Currency is CNY 115.21
+0.18 (0.16%)
Nov 5, 2025, 2:45 PM CST
SHE:300969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 124.50 | 129.18 | 114.00 | 115.03 | 115.03 | -11.06% | 4,392,435 |
| Nov 3, 2025 | 132.06 | 133.09 | 125.23 | 129.34 | 129.34 | -2.46% | 3,303,325 |
| Oct 31, 2025 | 124.50 | 135.96 | 124.50 | 132.60 | 132.60 | 6.51% | 4,692,969 |
| Oct 30, 2025 | 121.51 | 129.80 | 118.01 | 124.50 | 124.50 | -0.61% | 5,344,275 |
| Oct 29, 2025 | 115.01 | 126.50 | 114.35 | 125.27 | 125.27 | 8.44% | 5,183,046 |
| Oct 28, 2025 | 117.26 | 118.60 | 112.01 | 115.52 | 115.52 | -1.47% | 2,567,998 |
| Oct 27, 2025 | 122.00 | 125.04 | 115.12 | 117.24 | 117.24 | -0.64% | 4,045,028 |
| Oct 24, 2025 | 108.00 | 120.98 | 106.88 | 117.99 | 117.99 | 9.35% | 4,849,163 |
| Oct 23, 2025 | 113.09 | 113.45 | 106.27 | 107.90 | 107.90 | -4.52% | 2,372,640 |
| Oct 22, 2025 | 112.00 | 115.79 | 109.00 | 113.01 | 113.01 | 2.51% | 3,527,275 |
| Oct 21, 2025 | 110.57 | 111.53 | 108.00 | 110.24 | 110.24 | 0.25% | 1,995,062 |
| Oct 20, 2025 | 107.00 | 114.30 | 107.00 | 109.97 | 109.97 | 4.72% | 2,857,620 |
| Oct 17, 2025 | 110.50 | 110.78 | 104.97 | 105.01 | 105.01 | -4.71% | 2,154,863 |
| Oct 16, 2025 | 112.00 | 113.00 | 106.13 | 110.20 | 110.20 | -4.75% | 4,105,355 |
| Oct 15, 2025 | 103.02 | 116.41 | 99.55 | 115.70 | 115.70 | 13.98% | 6,020,296 |
| Oct 14, 2025 | 108.39 | 110.26 | 101.36 | 101.51 | 101.51 | -4.24% | 3,780,260 |
| Oct 13, 2025 | 108.01 | 112.97 | 105.14 | 106.00 | 106.00 | -7.95% | 4,614,515 |
| Oct 10, 2025 | 120.55 | 122.00 | 114.00 | 115.15 | 115.15 | -4.48% | 2,881,722 |
| Oct 9, 2025 | 126.87 | 126.87 | 116.56 | 120.55 | 120.55 | -6.40% | 3,121,540 |
| Sep 30, 2025 | 130.71 | 131.90 | 127.60 | 128.79 | 128.79 | -1.44% | 2,268,917 |
| Sep 29, 2025 | 128.76 | 131.88 | 126.00 | 130.67 | 130.67 | 1.79% | 2,902,185 |
| Sep 26, 2025 | 133.32 | 136.69 | 128.00 | 128.37 | 128.37 | -6.54% | 4,220,211 |
| Sep 25, 2025 | 136.50 | 145.00 | 132.00 | 137.35 | 137.35 | 0.99% | 5,383,935 |
| Sep 24, 2025 | 134.69 | 137.47 | 131.03 | 136.00 | 136.00 | -2.16% | 4,372,438 |
| Sep 23, 2025 | 125.30 | 143.70 | 125.30 | 139.00 | 139.00 | 15.26% | 6,822,362 |
| Sep 22, 2025 | 115.00 | 122.98 | 112.70 | 120.60 | 120.60 | 4.87% | 4,192,034 |
| Sep 19, 2025 | 113.01 | 116.36 | 109.00 | 115.00 | 115.00 | -2.95% | 5,510,690 |
| Sep 18, 2025 | 110.34 | 127.50 | 110.34 | 118.50 | 118.50 | 7.46% | 7,764,404 |
| Sep 17, 2025 | 113.37 | 116.00 | 107.50 | 110.27 | 110.27 | -1.13% | 6,284,633 |
| Sep 16, 2025 | 92.97 | 111.53 | 92.80 | 111.53 | 111.53 | 20.00% | 6,080,322 |
| Sep 15, 2025 | 92.20 | 95.59 | 92.20 | 92.94 | 92.94 | 0.96% | 1,950,685 |
| Sep 12, 2025 | 94.09 | 95.70 | 91.87 | 92.06 | 92.06 | -2.53% | 1,984,900 |
| Sep 11, 2025 | 93.47 | 94.96 | 91.80 | 94.45 | 94.45 | 0.24% | 2,110,240 |
| Sep 10, 2025 | 91.60 | 95.20 | 90.85 | 94.22 | 94.22 | 0.45% | 2,686,116 |
| Sep 9, 2025 | 91.60 | 94.99 | 90.50 | 93.80 | 93.80 | 4.57% | 4,364,327 |
| Sep 8, 2025 | 84.58 | 91.72 | 84.08 | 89.70 | 89.70 | 6.76% | 3,619,669 |
| Sep 5, 2025 | 82.40 | 84.68 | 81.01 | 84.02 | 84.02 | 2.02% | 1,326,920 |
| Sep 4, 2025 | 86.00 | 86.88 | 80.68 | 82.36 | 82.36 | -4.35% | 1,905,156 |
| Sep 3, 2025 | 86.76 | 88.96 | 85.61 | 86.11 | 86.11 | 0.07% | 2,126,320 |
| Sep 2, 2025 | 86.13 | 86.99 | 83.78 | 86.05 | 86.05 | -0.54% | 2,354,622 |
| Sep 1, 2025 | 90.54 | 90.66 | 85.69 | 86.52 | 86.52 | -3.26% | 2,592,491 |
| Aug 29, 2025 | 83.57 | 90.33 | 83.26 | 89.44 | 89.44 | 7.05% | 3,844,868 |
| Aug 28, 2025 | 87.50 | 87.94 | 82.43 | 83.55 | 83.55 | -5.06% | 3,346,988 |
| Aug 27, 2025 | 88.30 | 90.80 | 87.50 | 88.00 | 88.00 | - | 2,365,133 |
| Aug 26, 2025 | 91.23 | 91.23 | 87.69 | 88.00 | 88.00 | -3.23% | 1,982,813 |
| Aug 25, 2025 | 92.08 | 92.15 | 88.50 | 90.94 | 90.94 | -0.97% | 2,944,796 |
| Aug 22, 2025 | 91.09 | 92.31 | 90.30 | 91.83 | 91.83 | 0.48% | 2,027,252 |
| Aug 21, 2025 | 95.30 | 96.49 | 90.80 | 91.39 | 91.39 | -4.76% | 3,109,874 |
| Aug 20, 2025 | 94.44 | 97.00 | 93.02 | 95.96 | 95.96 | 1.61% | 2,566,871 |
| Aug 19, 2025 | 92.42 | 96.00 | 90.24 | 94.44 | 94.44 | 2.20% | 3,252,115 |