NINGBO HENGSHUAI Co., LTD. (SHE:300969)
China · Delayed Price · Currency is CNY 140.17
+2.07 (1.50%)
Jan 28, 2026, 3:04 PM CST
SHE:300969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 142.80 | 144.89 | 135.80 | 138.07 | 138.07 | -1.43% | 3,022,107 |
| Jan 9, 2026 | 134.00 | 148.00 | 133.37 | 140.08 | 140.08 | 4.35% | 3,852,624 |
| Jan 8, 2026 | 136.00 | 138.50 | 133.35 | 134.24 | 134.24 | -2.72% | 2,622,213 |
| Jan 7, 2026 | 129.01 | 140.00 | 124.17 | 138.00 | 138.00 | 5.86% | 4,810,687 |
| Jan 6, 2026 | 126.63 | 131.58 | 124.58 | 130.36 | 130.36 | 6.85% | 4,400,485 |
| Jan 5, 2026 | 123.70 | 124.99 | 118.82 | 122.00 | 122.00 | -1.37% | 2,483,036 |
| Dec 31, 2025 | 127.50 | 131.78 | 123.30 | 123.70 | 123.70 | -3.40% | 2,509,307 |
| Dec 30, 2025 | 121.55 | 136.00 | 120.69 | 128.05 | 128.05 | 1.85% | 3,568,797 |
| Dec 29, 2025 | 116.20 | 126.50 | 113.86 | 125.72 | 125.72 | 6.69% | 3,986,640 |
| Dec 26, 2025 | 114.70 | 119.71 | 112.76 | 117.84 | 117.84 | 1.61% | 3,515,441 |
| Dec 25, 2025 | 108.81 | 119.11 | 108.81 | 115.97 | 115.97 | 4.89% | 3,811,688 |
| Dec 24, 2025 | 108.60 | 111.68 | 106.20 | 110.56 | 110.56 | 3.25% | 2,445,174 |
| Dec 23, 2025 | 109.99 | 110.81 | 105.05 | 107.08 | 107.08 | -4.55% | 3,229,068 |
| Dec 22, 2025 | 107.36 | 116.99 | 105.61 | 112.18 | 112.18 | 6.79% | 3,664,778 |
| Dec 19, 2025 | 102.94 | 107.70 | 101.97 | 105.05 | 105.05 | 2.67% | 2,675,777 |
| Dec 18, 2025 | 102.99 | 105.65 | 101.95 | 102.32 | 102.32 | -1.79% | 2,530,356 |
| Dec 17, 2025 | 96.20 | 106.00 | 96.05 | 104.18 | 104.18 | 6.31% | 4,334,813 |
| Dec 16, 2025 | 97.50 | 100.58 | 94.53 | 98.00 | 98.00 | 3.32% | 3,391,098 |
| Dec 15, 2025 | 97.09 | 98.00 | 94.83 | 94.85 | 94.85 | -2.70% | 1,141,147 |
| Dec 12, 2025 | 97.18 | 99.32 | 95.25 | 97.48 | 97.48 | -0.13% | 1,481,340 |
| Dec 11, 2025 | 100.10 | 101.08 | 97.61 | 97.61 | 97.61 | -3.18% | 1,274,280 |
| Dec 10, 2025 | 99.02 | 101.68 | 97.00 | 100.82 | 100.82 | 1.39% | 2,021,121 |
| Dec 9, 2025 | 99.40 | 101.76 | 98.54 | 99.44 | 99.44 | -0.81% | 2,289,557 |
| Dec 8, 2025 | 94.63 | 101.47 | 93.75 | 100.25 | 100.25 | 6.04% | 2,846,220 |
| Dec 5, 2025 | 91.42 | 95.23 | 90.37 | 94.54 | 94.54 | 2.76% | 1,899,523 |
| Dec 4, 2025 | 93.51 | 94.38 | 90.29 | 92.00 | 92.00 | 2.43% | 2,209,860 |
| Dec 3, 2025 | 92.39 | 93.79 | 89.51 | 89.82 | 89.82 | -2.56% | 1,610,230 |
| Dec 2, 2025 | 95.49 | 95.50 | 91.00 | 92.18 | 92.18 | -4.67% | 2,318,498 |
| Dec 1, 2025 | 97.60 | 99.48 | 95.00 | 96.70 | 96.70 | -2.03% | 2,583,232 |
| Nov 28, 2025 | 95.60 | 98.83 | 94.45 | 98.70 | 98.70 | 2.81% | 2,259,745 |
| Nov 27, 2025 | 96.97 | 97.95 | 95.38 | 96.00 | 96.00 | -1.16% | 1,714,056 |
| Nov 26, 2025 | 94.01 | 99.99 | 93.50 | 97.13 | 97.13 | 2.96% | 2,682,301 |
| Nov 25, 2025 | 94.61 | 96.44 | 94.03 | 94.34 | 94.34 | 0.26% | 1,436,927 |
| Nov 24, 2025 | 92.84 | 95.48 | 91.02 | 94.10 | 94.10 | 1.18% | 1,413,320 |
| Nov 21, 2025 | 92.07 | 96.17 | 90.37 | 93.00 | 93.00 | - | 2,327,449 |
| Nov 20, 2025 | 94.01 | 94.59 | 92.01 | 93.00 | 93.00 | -1.01% | 1,008,641 |
| Nov 19, 2025 | 95.55 | 96.99 | 93.50 | 93.95 | 93.95 | -1.79% | 1,274,350 |
| Nov 18, 2025 | 99.51 | 99.69 | 95.50 | 95.66 | 95.66 | -3.35% | 1,814,640 |