Shenzhen - Delayed Quote CNY

Hiecise Precision Equipment Co.,Ltd. (300809.SZ)

43.35

+0.90

+(2.12%)

As of 9:31:28 AM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	44.89	43.85	43.28	43.40	43.40	525,000
May 9, 2025	44.89	44.89	41.91	42.45	42.45	11,206,382
May 8, 2025	44.87	45.77	43.99	44.42	44.42	10,863,860
May 7, 2025	45.00	45.99	43.99	45.00	45.00	15,657,456
May 6, 2025	42.80	45.10	42.00	44.23	44.23	17,048,060
Apr 30, 2025	39.99	43.18	39.78	42.41	42.41	12,722,020
Apr 29, 2025	38.62	40.48	38.41	39.82	39.82	7,302,860
Apr 28, 2025	40.66	40.95	39.10	39.20	39.20	7,897,260
Apr 25, 2025	41.10	41.69	39.75	40.81	40.81	9,927,900
Apr 24, 2025	41.13	43.30	39.90	41.71	41.71	16,049,413
Apr 23, 2025	39.25	41.97	39.15	41.40	41.40	16,520,770
Apr 22, 2025	39.70	39.97	38.54	38.62	38.62	8,539,732
Apr 21, 2025	37.85	39.70	37.40	39.22	39.22	8,849,120
Apr 18, 2025	38.71	39.29	37.72	38.22	38.22	6,636,900
Apr 17, 2025	38.50	39.70	38.00	38.74	38.74	6,910,205
Apr 16, 2025	40.23	40.70	38.08	38.55	38.55	10,630,502
Apr 15, 2025	39.80	41.50	39.58	40.64	40.64	10,988,968
Apr 14, 2025	39.85	41.29	39.51	40.11	40.11	11,843,032
Apr 11, 2025	38.02	40.56	38.02	39.60	39.60	14,356,010
Apr 10, 2025	39.15	40.99	38.41	38.50	38.50	19,731,119
Apr 9, 2025	34.05	38.47	31.24	37.75	37.75	21,222,419
Apr 8, 2025	37.37	37.73	33.99	35.69	35.69	20,164,227
Apr 7, 2025	40.50	41.46	36.13	36.13	36.13	19,068,493
Apr 3, 2025	50.08	51.86	44.80	45.16	45.16	27,326,656
Apr 2, 2025	51.94	55.39	50.11	51.15	51.15	27,382,146
Apr 1, 2025	55.51	56.00	51.45	52.99	52.99	27,609,957
Mar 31, 2025	50.20	57.57	48.12	55.45	55.45	30,079,393
Mar 28, 2025	49.01	54.93	48.38	52.18	52.18	32,371,792
Mar 27, 2025	50.19	53.00	47.19	49.49	49.49	34,726,841
Mar 26, 2025	41.00	48.72	40.00	48.72	48.72	28,591,071
Mar 25, 2025	41.40	43.60	40.48	40.60	40.60	10,912,107
Mar 24, 2025	42.82	43.55	39.97	41.32	41.32	14,023,687
Mar 21, 2025	43.00	44.43	41.98	43.25	43.25	14,284,725
Mar 20, 2025	42.65	44.38	39.83	43.44	43.44	22,359,568
Mar 19, 2025	40.29	41.02	39.24	40.75	40.75	13,285,334
Mar 18, 2025	36.50	41.85	36.00	40.12	40.12	23,764,056
Mar 17, 2025	35.55	35.98	35.11	35.52	35.52	4,399,599
Mar 14, 2025	34.94	35.68	34.60	35.45	35.45	5,041,523
Mar 13, 2025	37.81	37.92	34.65	34.85	34.85	10,284,980
Mar 12, 2025	36.75	39.76	36.75	37.83	37.83	13,367,840
Mar 11, 2025	35.01	36.58	35.00	36.00	36.00	6,748,862
Mar 10, 2025	36.90	37.91	35.95	36.26	36.26	8,104,860
Mar 7, 2025	36.23	37.80	36.18	36.87	36.87	6,500,320
Mar 6, 2025	36.50	37.40	36.31	36.59	36.59	4,634,440
Mar 5, 2025	36.20	37.29	35.80	36.39	36.39	4,887,100
Mar 4, 2025	34.88	36.66	34.80	36.38	36.38	5,174,180
Mar 3, 2025	35.50	35.90	34.75	35.10	35.10	4,317,280
Feb 28, 2025	38.36	38.68	35.21	35.47	35.47	7,235,420
Feb 27, 2025	39.50	39.79	37.14	38.32	38.32	10,030,480
Feb 26, 2025	39.90	42.12	39.41	39.41	39.41	11,334,160
Feb 25, 2025	38.20	40.28	38.18	39.85	39.85	9,700,789
Feb 24, 2025	39.06	40.95	37.86	39.47	39.47	8,931,380
Feb 21, 2025	38.80	40.44	38.80	39.70	39.70	11,441,340
Feb 20, 2025	36.86	40.23	36.38	39.90	39.90	15,280,651
Feb 19, 2025	34.48	37.28	34.18	37.27	37.27	14,557,260
Feb 18, 2025	32.66	35.85	32.50	34.58	34.58	12,611,007
Feb 17, 2025	31.60	32.69	31.49	32.66	32.66	5,094,850
Feb 14, 2025	32.65	32.89	31.23	31.56	31.56	6,770,717
Feb 13, 2025	34.60	35.17	32.70	32.74	32.74	7,080,740
Feb 12, 2025	34.20	34.90	33.79	34.76	34.76	4,809,340
Feb 11, 2025	34.22	35.18	33.62	34.67	34.67	8,224,278
Feb 10, 2025	34.51	34.54	33.49	34.01	34.01	6,158,026
Feb 7, 2025	34.88	36.10	33.78	34.26	34.26	9,578,543
Feb 6, 2025	32.89	34.89	32.80	34.88	34.88	8,261,401
Feb 5, 2025	32.60	33.33	31.49	32.98	32.98	6,252,620
Jan 27, 2025	33.50	33.97	32.10	32.15	32.15	6,665,410
Jan 24, 2025	33.96	34.33	33.20	33.97	33.97	7,762,260
Jan 23, 2025	35.12	35.35	34.02	34.15	34.15	9,610,296
Jan 22, 2025	33.89	35.58	33.41	35.12	35.12	13,463,375
Jan 21, 2025	32.99	33.89	32.56	33.64	33.64	9,674,912
Jan 20, 2025	31.52	33.30	31.05	32.63	32.63	9,260,700
Jan 17, 2025	31.29	32.11	30.54	31.01	31.01	5,893,162
Jan 16, 2025	32.60	32.68	31.00	31.39	31.39	7,703,548
Jan 15, 2025	32.57	32.81	31.86	32.46	32.46	6,172,756
Jan 14, 2025	31.35	33.13	31.09	32.64	32.64	11,267,700
Jan 13, 2025	29.83	32.30	29.20	31.59	31.59	10,578,744
Jan 10, 2025	30.20	32.47	29.45	30.61	30.61	11,671,520
Jan 9, 2025	27.27	31.03	27.27	30.34	30.34	11,642,940
Jan 8, 2025	27.37	28.15	26.20	27.68	27.68	5,532,980
Jan 7, 2025	27.38	28.00	26.68	27.59	27.59	6,338,880
Jan 6, 2025	27.53	28.38	26.51	27.30	27.30	6,434,820
Jan 3, 2025	31.19	31.19	27.38	27.53	27.53	8,456,920
Jan 2, 2025	32.22	32.30	30.23	30.74	30.74	5,696,662
Dec 31, 2024	32.88	33.22	31.49	31.68	31.68	6,203,784
Dec 30, 2024	33.33	34.13	32.38	32.70	32.70	6,215,580
Dec 27, 2024	34.35	35.50	33.60	33.75	33.75	6,959,200
Dec 26, 2024	33.68	34.73	33.03	34.20	34.20	7,259,220
Dec 25, 2024	33.65	34.30	32.48	33.73	33.73	7,426,525
Dec 24, 2024	34.76	35.13	33.17	33.62	33.62	10,078,165
Dec 23, 2024	37.48	38.38	34.09	34.13	34.13	17,280,345
Dec 20, 2024	33.99	39.98	33.55	38.76	38.76	22,599,492
Dec 19, 2024	32.27	34.00	32.14	33.32	33.32	5,462,120
Dec 18, 2024	31.07	33.27	30.80	32.45	32.45	6,933,388
Dec 17, 2024	31.65	32.10	30.65	31.04	31.04	5,001,300
Dec 16, 2024	32.62	32.65	31.58	31.81	31.81	5,282,771
Dec 13, 2024	33.01	33.41	31.87	32.59	32.59	11,401,488
Dec 12, 2024	34.00	34.99	33.20	33.53	33.53	10,545,372
Dec 11, 2024	34.01	35.15	33.11	34.30	34.30	10,478,022
Dec 10, 2024	32.50	35.05	32.50	33.63	33.63	12,112,117
Dec 9, 2024	30.73	32.50	30.73	31.70	31.70	9,853,827
Dec 6, 2024	30.32	32.34	30.13	31.62	31.62	15,784,876
Dec 5, 2024	27.69	30.20	27.51	29.73	29.73	13,613,485
Dec 4, 2024	27.82	28.49	27.43	27.67	27.67	7,591,584
Dec 3, 2024	28.45	28.88	27.82	28.08	28.08	10,492,797
Dec 2, 2024	27.35	30.28	27.32	28.66	28.66	17,297,640
Nov 29, 2024	26.02	27.10	25.89	26.78	26.78	12,034,710
Nov 28, 2024	25.99	27.08	25.61	26.00	26.00	15,282,411
Nov 27, 2024	24.91	26.25	24.62	26.20	26.20	12,984,330
Nov 26, 2024	24.90	25.35	24.55	24.79	24.79	6,676,600
Nov 25, 2024	23.50	24.94	23.05	24.94	24.94	8,596,800
Nov 22, 2024	24.45	24.98	23.27	23.35	23.35	5,416,581
Nov 21, 2024	24.50	25.28	24.24	24.61	24.61	4,550,772
Nov 20, 2024	23.39	24.71	23.20	24.56	24.56	6,136,000
Nov 19, 2024	22.60	23.59	22.60	23.49	23.49	4,085,380
Nov 18, 2024	23.62	23.70	22.40	22.60	22.60	4,242,426
Nov 15, 2024	24.26	24.51	23.41	23.41	23.41	4,678,530
Nov 14, 2024	25.03	25.60	24.30	24.40	24.40	6,713,220
Nov 13, 2024	24.26	25.05	24.17	25.03	25.03	6,000,320
Nov 12, 2024	25.17	25.92	24.34	24.66	24.66	8,338,060
Nov 11, 2024	24.65	25.25	24.50	25.14	25.14	9,799,858
Nov 8, 2024	24.05	25.35	24.02	24.65	24.65	10,290,309
Nov 7, 2024	23.97	23.97	23.31	23.81	23.81	6,579,141
Nov 6, 2024	0.02 Dividend
Nov 6, 2024	24.33	24.89	23.90	24.07	24.07	8,807,375
Nov 5, 2024	23.58	24.08	22.87	24.04	24.02	7,794,847
Nov 4, 2024	22.15	23.78	22.15	23.15	23.13	5,786,020
Nov 1, 2024	23.08	23.28	22.00	22.04	22.02	5,191,520
Oct 31, 2024	23.55	23.55	22.90	23.11	23.09	5,520,939
Oct 30, 2024	23.00	24.13	22.93	23.33	23.31	5,351,220
Oct 29, 2024	23.66	24.00	22.94	23.03	23.01	6,727,765
Oct 28, 2024	23.93	23.97	23.60	23.82	23.80	5,402,380
Oct 25, 2024	24.00	24.38	23.78	23.80	23.78	6,688,345
Oct 24, 2024	23.91	24.76	23.34	24.22	24.20	8,319,456
Oct 23, 2024	24.42	25.11	23.71	23.94	23.92	8,447,449
Oct 22, 2024	23.63	24.93	23.55	24.38	24.36	9,187,620
Oct 21, 2024	23.50	24.37	23.36	23.90	23.88	9,690,818
Oct 18, 2024	22.60	23.99	22.50	23.52	23.50	9,871,128
Oct 17, 2024	22.68	23.65	22.30	23.01	22.99	8,191,810
Oct 16, 2024	21.45	23.78	21.45	22.50	22.48	7,456,780
Oct 15, 2024	22.00	22.55	21.65	21.92	21.90	5,853,069
Oct 14, 2024	21.74	22.16	21.26	22.16	22.14	4,615,269
Oct 11, 2024	23.01	23.01	21.30	21.66	21.64	5,358,376
Oct 10, 2024	23.00	23.96	22.61	22.94	22.92	6,114,173
Oct 9, 2024	24.21	24.75	22.52	22.97	22.95	11,227,916
Oct 8, 2024	27.30	27.30	23.28	25.89	25.87	16,021,978
Sep 30, 2024	21.15	23.40	20.50	23.11	23.09	13,747,608
Sep 27, 2024	19.35	20.61	19.35	20.23	20.21	6,563,096
Sep 26, 2024	18.88	19.25	18.82	19.25	19.23	3,490,660
Sep 25, 2024	18.82	19.29	18.81	18.90	18.88	3,904,860
Sep 24, 2024	18.39	18.85	18.21	18.84	18.82	3,377,740
Sep 23, 2024	18.17	18.48	17.92	18.42	18.40	2,009,480
Sep 20, 2024	18.47	18.59	18.04	18.08	18.06	1,544,600
Sep 19, 2024	18.30	18.51	18.11	18.43	18.41	1,911,800
Sep 18, 2024	18.03	18.27	17.80	18.16	18.14	1,701,120
Sep 13, 2024	17.97	18.27	17.66	18.03	18.02	2,160,380
Sep 12, 2024	18.59	18.59	17.97	17.97	17.96	1,836,320
Sep 11, 2024	18.63	18.63	18.26	18.34	18.32	1,165,000
Sep 10, 2024	18.59	18.68	18.25	18.65	18.63	1,650,120
Sep 9, 2024	18.41	18.64	18.33	18.53	18.51	1,120,580
Sep 6, 2024	19.00	19.00	18.41	18.52	18.50	2,110,770
Sep 5, 2024	18.94	19.14	18.81	18.99	18.97	1,998,100
Sep 4, 2024	18.64	18.99	18.54	18.94	18.92	2,042,820
Sep 3, 2024	18.54	19.00	18.53	18.81	18.79	1,971,578
Sep 2, 2024	18.78	19.08	18.51	18.54	18.52	2,323,895
Aug 30, 2024	18.62	19.10	18.47	18.78	18.76	3,052,940
Aug 29, 2024	17.93	18.65	17.87	18.50	18.48	2,421,435
Aug 28, 2024	17.99	18.28	17.93	18.04	18.02	1,815,060
Aug 27, 2024	18.70	18.85	18.02	18.10	18.08	2,789,641
Aug 26, 2024	18.63	18.98	18.33	18.83	18.81	2,312,921
Aug 23, 2024	18.68	18.93	18.55	18.62	18.60	2,192,060
Aug 22, 2024	19.68	19.68	18.71	18.71	18.69	4,401,173
Aug 21, 2024	19.45	20.16	19.45	19.54	19.52	2,191,020
Aug 20, 2024	19.85	20.10	19.58	19.71	19.69	3,155,820
Aug 19, 2024	20.64	20.96	19.80	19.92	19.90	6,155,300
Aug 16, 2024	20.61	21.28	20.59	20.95	20.93	5,137,740
Aug 15, 2024	20.75	21.29	20.60	20.85	20.83	5,567,140
Aug 14, 2024	21.35	21.45	20.85	20.87	20.85	5,772,700
Aug 13, 2024	21.52	21.64	21.06	21.60	21.58	6,817,087
Aug 12, 2024	21.06	21.88	20.77	21.60	21.58	10,627,383
Aug 9, 2024	20.51	21.21	20.41	21.20	21.18	9,744,163
Aug 8, 2024	20.29	21.60	19.39	20.81	20.79	10,049,680
Aug 7, 2024	20.38	20.73	20.14	20.50	20.48	4,860,940
Aug 6, 2024	20.07	20.31	19.84	20.10	20.08	3,551,420
Aug 5, 2024	20.45	20.75	19.83	19.84	19.82	4,043,498
Aug 2, 2024	20.85	21.14	20.46	20.48	20.46	4,592,360
Aug 1, 2024	20.92	21.31	20.85	21.14	21.12	7,362,759
Jul 31, 2024	19.91	20.96	19.84	20.90	20.88	7,357,691
Jul 30, 2024	20.12	20.20	19.60	19.90	19.88	4,230,471
Jul 29, 2024	20.55	20.74	20.24	20.25	20.23	5,201,887
Jul 26, 2024	19.96	20.74	19.96	20.67	20.65	8,047,819
Jul 25, 2024	19.70	20.25	19.60	19.91	19.89	3,423,629
Jul 24, 2024	20.04	20.31	19.70	19.99	19.97	4,866,380
Jul 23, 2024	20.81	20.88	20.10	20.12	20.10	5,527,340
Jul 22, 2024	20.90	21.29	20.60	20.97	20.95	6,106,778
Jul 19, 2024	20.70	21.17	20.48	20.83	20.81	8,902,132
Jul 18, 2024	19.60	21.94	19.60	21.23	21.21	13,480,060
Jul 17, 2024	19.15	20.99	18.73	20.05	20.03	7,563,429
Jul 16, 2024	18.83	19.25	18.71	19.15	19.13	1,976,501
Jul 15, 2024	19.28	19.32	18.85	18.93	18.91	1,902,160
Jul 12, 2024	19.41	19.55	19.21	19.37	19.35	2,458,180
Jul 11, 2024	19.20	19.58	19.03	19.37	19.35	3,220,580
Jul 10, 2024	18.97	19.17	18.79	18.84	18.82	2,233,420
Jul 9, 2024	18.49	19.09	18.22	19.09	19.07	3,025,860
Jul 8, 2024	19.10	19.19	18.48	18.52	18.50	3,000,560
Jul 5, 2024	19.19	19.40	18.58	19.31	19.29	2,556,980
Jul 4, 2024	19.41	19.97	18.90	19.01	18.99	3,523,180
Jul 3, 2024	19.75	19.83	19.25	19.40	19.38	2,381,080
Jul 2, 2024	20.18	20.20	19.60	19.69	19.67	3,064,040
Jul 1, 2024	20.02	20.25	19.42	20.00	19.98	4,483,380
Jun 28, 2024	20.26	20.74	19.91	20.26	20.24	5,811,380
Jun 27, 2024	20.92	21.22	20.20	20.24	20.22	7,063,080
Jun 26, 2024	20.05	21.09	20.05	21.09	21.07	11,213,972
Jun 25, 2024	19.00	22.00	18.98	20.97	20.95	15,143,640
Jun 24, 2024	19.41	19.44	18.65	18.80	18.78	2,576,800
Jun 21, 2024	19.79	19.82	19.31	19.65	19.63	1,741,820
Jun 20, 2024	20.37	20.45	19.71	19.74	19.72	2,357,507
Jun 19, 2024	0.1 Dividend
Jun 19, 2024	20.78	20.95	20.31	20.35	20.33	2,453,840
Jun 18, 2024	20.33	20.97	20.28	20.89	20.77	2,808,520
Jun 17, 2024	20.17	20.50	20.13	20.32	20.21	1,623,540
Jun 14, 2024	20.65	20.65	20.18	20.27	20.16	2,177,914
Jun 13, 2024	20.68	20.82	20.46	20.63	20.51	2,233,900
Jun 12, 2024	20.23	20.69	20.06	20.56	20.44	2,245,260
Jun 11, 2024	19.99	20.30	19.61	20.26	20.15	1,973,580
Jun 7, 2024	20.09	20.28	19.83	20.11	20.00	1,990,989
Jun 6, 2024	20.46	20.60	19.56	19.82	19.71	3,596,160
Jun 5, 2024	20.97	20.98	20.39	20.39	20.28	2,932,257
Jun 4, 2024	21.00	21.18	20.60	20.98	20.86	3,365,435
Jun 3, 2024	21.78	21.95	21.00	21.09	20.97	6,520,155
May 31, 2024	21.75	22.36	21.56	22.21	22.09	7,561,732
May 30, 2024	21.09	21.58	20.94	21.41	21.29	2,140,040
May 29, 2024	21.00	21.58	21.00	21.32	21.20	1,661,360
May 28, 2024	21.44	21.91	21.20	21.40	21.28	2,396,120
May 27, 2024	21.33	21.54	20.69	21.54	21.42	3,129,380
May 24, 2024	21.60	21.63	21.16	21.32	21.20	2,715,754
May 23, 2024	22.19	22.19	21.50	21.58	21.46	2,485,159
May 22, 2024	21.80	22.22	21.80	22.12	22.00	2,208,550
May 21, 2024	22.16	22.16	21.65	21.94	21.82	2,159,780
May 20, 2024	22.30	22.32	21.85	22.09	21.97	2,918,180
May 17, 2024	21.85	22.23	21.65	22.23	22.11	2,582,496
May 16, 2024	21.75	22.16	21.60	21.88	21.76	2,881,060
May 15, 2024	21.78	22.10	21.55	21.75	21.63	2,296,800
May 14, 2024	21.75	22.31	21.71	21.87	21.75	3,079,360
May 13, 2024	22.38	22.42	21.58	21.71	21.59	4,779,645

600592.SS Fujian Longxi Bearing (Group) Co., Ltd

28.01

+2.98%

300607.SZ Guangdong Topstar Technology Co., Ltd.

32.69

+5.52%

000880.SZ Weichai Heavy Machinery Co., Ltd.

36.67

-0.78%

OBH.F OC Oerlikon Corporation AG N

4.0660

+1.14%

688165.SS EFORT Intelligent Equipment Co., Ltd.

26.87

+5.15%

600619.SS Shanghai Highly (Group) Co., Ltd.

11.90

+1.28%

688361.SS Skyverse Technology Co., Ltd.

81.35

+1.00%

688433.SS Farsoon Technologies Co., Ltd.

39.90

+5.23%

S97.MU Savaria Corp

12.20

+5.17%

688400.SS LUSTER LightTech Co., LTD.

28.50

+1.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hiecise Precision Equipment Co.,Ltd. (300809.SZ)

Related Tickers