Hongli Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	1.18	1.20	1.06	1.11	1.11	-4.31%	182,936
Jul 13, 2026	1.17	1.26	1.11	1.16	1.16	-0.85%	413,083
Jul 10, 2026	0.96	1.24	0.95	1.17	1.17	17.48%	1,027,931
Jul 9, 2026	0.96	1.01	0.91	1.00	1.00	6.51%	342,342
Jul 8, 2026	0.86	1.03	0.81	0.94	0.94	12.58%	1,162,389
Jul 7, 2026	0.80	0.85	0.75	0.83	0.83	6.57%	918,271
Jul 6, 2026	0.73	0.78	0.68	0.78	0.78	3.63%	933,327
Jul 2, 2026	0.56	0.92	0.55	0.75	0.75	34.41%	49,310,178
Jul 1, 2026	0.47	0.60	0.45	0.56	0.56	21.63%	389,528
Jun 30, 2026	0.52	0.53	0.46	0.46	0.46	-14.80%	130,907
Jun 29, 2026	0.54	0.69	0.52	0.54	0.54	-0.02%	1,292,983
Jun 26, 2026	0.50	0.56	0.47	0.54	0.54	6.09%	394,786
Jun 25, 2026	0.45	0.51	0.44	0.51	0.51	6.04%	356,146
Jun 24, 2026	0.43	0.49	0.41	0.48	0.48	7.38%	1,295,404
Jun 23, 2026	0.43	0.46	0.41	0.45	0.45	1.15%	1,420,416
Jun 22, 2026	0.41	0.46	0.40	0.44	0.44	0.66%	1,205,490
Jun 18, 2026	0.38	0.46	0.36	0.44	0.44	2.33%	1,480,724
Jun 17, 2026	0.45	0.46	0.38	0.43	0.43	-10.77%	1,838,524
Jun 16, 2026	0.51	0.51	0.45	0.48	0.48	-9.47%	1,835,648
Jun 15, 2026	0.48	0.58	0.45	0.53	0.53	6.22%	27,665,137
Jun 12, 2026	0.49	0.59	0.46	0.50	0.50	-5.11%	14,657,996
Jun 11, 2026	0.51	0.54	0.49	0.53	0.53	3.35%	56,259
Jun 10, 2026	0.46	0.52	0.43	0.51	0.51	6.21%	63,015
Jun 9, 2026	0.51	0.54	0.48	0.48	0.48	-5.36%	43,398
Jun 8, 2026	0.46	0.55	0.41	0.51	0.51	-3.57%	162,556
Jun 5, 2026	0.51	0.54	0.49	0.53	0.53	0.46%	1,546,237
Jun 4, 2026	0.53	0.54	0.51	0.52	0.52	-6.15%	14,288
Jun 3, 2026	0.59	0.59	0.53	0.56	0.56	-5.33%	63,077
Jun 2, 2026	0.59	0.65	0.58	0.59	0.59	-4.02%	48,716
Jun 1, 2026	0.61	0.63	0.60	0.61	0.61	0.23%	57,927
May 29, 2026	0.49	0.68	0.49	0.61	0.61	21.48%	437,932
May 28, 2026	0.47	0.51	0.47	0.50	0.50	4.65%	113,657
May 27, 2026	0.42	0.52	0.42	0.48	0.48	9.47%	244,282
May 26, 2026	0.44	0.46	0.41	0.44	0.44	-3.30%	89,827
May 22, 2026	0.42	0.50	0.40	0.46	0.46	-0.78%	165,105
May 21, 2026	0.48	0.51	0.34	0.46	0.46	-17.00%	1,278,164
May 20, 2026	0.96	0.96	0.51	0.55	0.55	-41.81%	1,598,109
May 19, 2026	0.98	1.03	0.93	0.95	0.95	-5.00%	667,668
May 18, 2026	1.02	1.04	0.93	1.00	1.00	-2.91%	517,931
May 15, 2026	1.01	1.04	0.96	1.03	1.03	-	683,797
May 14, 2026	1.07	1.13	0.90	1.03	1.03	-11.21%	3,336,678
May 13, 2026	0.97	1.20	0.90	1.16	1.16	23.40%	1,057,799
May 12, 2026	0.86	0.98	0.84	0.94	0.94	9.30%	83,990
May 11, 2026	0.91	0.92	0.82	0.86	0.86	4.62%	22,372
May 8, 2026	0.92	0.92	0.82	0.82	0.82	-2.26%	18,597
May 7, 2026	0.89	0.92	0.83	0.84	0.84	-7.58%	89,350
May 6, 2026	0.93	0.96	0.85	0.91	0.91	1.68%	169,321
May 5, 2026	0.84	0.96	0.84	0.90	0.90	7.82%	129,822
May 4, 2026	0.83	0.85	0.80	0.83	0.83	-0.71%	89,531
May 1, 2026	0.79	0.84	0.77	0.84	0.84	8.57%	90,262