NINGBO HENGSHUAI Co., LTD. (SHE:300969)
China · Delayed Price · Currency is CNY 138.78
-1.45 (-1.03%)
Mar 11, 2026, 3:04 PM CST
SHE:300969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |