NINGBO HENGSHUAI Co., LTD. (SHE:300969)
China · Delayed Price · Currency is CNY 144.85
-2.81 (-1.90%)
May 14, 2026, 2:05 PM CST
SHE:300969 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 146.88 | 150.52 | 144.10 | 147.66 | 147.66 | -0.04% | 2,737,587 |
| May 12, 2026 | 151.23 | 152.88 | 144.49 | 147.72 | 147.72 | 0.53% | 3,262,707 |
| May 11, 2026 | 142.73 | 150.00 | 138.01 | 146.94 | 146.94 | 2.85% | 4,845,868 |
| May 8, 2026 | 137.30 | 144.38 | 136.00 | 142.87 | 142.87 | 3.55% | 4,644,183 |
| May 7, 2026 | 130.01 | 139.00 | 128.12 | 137.97 | 137.97 | 5.55% | 4,458,064 |
| May 6, 2026 | 123.51 | 137.60 | 122.82 | 130.72 | 130.72 | 6.80% | 4,643,594 |
| Apr 30, 2026 | 119.40 | 124.59 | 118.60 | 122.40 | 122.40 | 2.64% | 1,944,712 |
| Apr 29, 2026 | 116.50 | 122.37 | 116.00 | 119.25 | 119.25 | 2.21% | 1,890,561 |
| Apr 28, 2026 | 121.28 | 121.63 | 116.00 | 116.67 | 116.67 | -3.58% | 1,679,083 |
| Apr 27, 2026 | 122.23 | 123.88 | 119.46 | 121.00 | 121.00 | -1.43% | 1,770,209 |
| Apr 24, 2026 | 123.60 | 126.70 | 121.40 | 122.75 | 122.75 | -1.80% | 2,222,546 |
| Apr 23, 2026 | 130.25 | 130.60 | 123.28 | 125.00 | 125.00 | -4.39% | 2,760,529 |
| Apr 22, 2026 | 130.33 | 134.05 | 129.75 | 130.74 | 130.74 | -1.80% | 2,870,528 |
| Apr 21, 2026 | 134.01 | 136.00 | 129.67 | 133.14 | 133.14 | 1.71% | 3,636,538 |
| Apr 20, 2026 | 133.15 | 134.94 | 130.60 | 130.90 | 130.90 | -1.19% | 1,935,349 |
| Apr 17, 2026 | 129.33 | 134.96 | 126.34 | 132.47 | 132.47 | 1.39% | 2,292,768 |
| Apr 16, 2026 | 133.59 | 134.69 | 128.01 | 130.65 | 130.65 | 3.90% | 2,606,935 |
| Apr 15, 2026 | 127.00 | 130.30 | 125.56 | 125.75 | 125.75 | -0.17% | 1,926,830 |
| Apr 14, 2026 | 119.73 | 130.00 | 118.85 | 125.97 | 125.97 | 6.46% | 2,938,793 |
| Apr 13, 2026 | 120.00 | 121.48 | 116.50 | 118.33 | 118.33 | -2.59% | 1,582,115 |
| Apr 10, 2026 | 120.01 | 126.77 | 119.61 | 121.48 | 121.48 | 1.64% | 1,813,533 |
| Apr 9, 2026 | 122.16 | 122.99 | 119.23 | 119.52 | 119.52 | -3.14% | 1,416,914 |
| Apr 8, 2026 | 119.60 | 124.49 | 117.61 | 123.39 | 123.39 | 8.09% | 2,230,120 |
| Apr 7, 2026 | 116.56 | 117.50 | 112.00 | 114.16 | 114.16 | -1.06% | 1,438,218 |
| Apr 3, 2026 | 119.49 | 121.57 | 115.19 | 115.38 | 115.38 | -3.44% | 1,419,173 |
| Apr 2, 2026 | 125.92 | 125.93 | 119.01 | 119.49 | 119.49 | -5.44% | 1,505,501 |
| Apr 1, 2026 | 126.00 | 130.60 | 124.30 | 126.36 | 126.36 | 3.02% | 1,605,326 |
| 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 |