Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

NINGBO HENGSHUAI Co., LTD. (300969.SZ)

Compare
71.48
+0.10
+(0.14%)
At close: 3:04:31 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202572.4972.3670.3271.4871.48776,600
Apr 10, 202572.4974.3671.2171.3871.381,085,340
Apr 9, 202567.0269.8762.7969.3869.381,275,926
Apr 8, 202568.8071.0067.1568.5368.531,307,166
Apr 7, 202575.9976.7565.9667.7867.781,558,600
Apr 3, 202584.7484.7481.2582.3982.391,167,166
Apr 2, 202585.3286.9085.1185.5585.55570,330
Apr 1, 202585.4686.2285.2185.3285.32316,720
Mar 31, 202584.5985.6283.8485.4685.46637,300
Mar 28, 202587.5388.1285.4185.5885.58428,600
Mar 27, 202587.1588.8086.0087.7787.77535,600
Mar 26, 202587.1988.5986.8087.1687.16385,200
Mar 25, 202588.1088.8686.5187.0987.09420,400
Mar 24, 202589.0289.3685.5887.9087.90775,100
Mar 21, 202591.2092.6388.9589.2089.20867,961
Mar 20, 202591.4892.7090.7291.6891.68663,800
Mar 19, 202592.0892.7391.1491.4791.47571,799
Mar 18, 202591.0092.7990.6592.3392.33769,900
Mar 17, 202589.9791.5388.5191.2291.22851,400
Mar 14, 202588.2990.1687.0089.9789.97806,300
Mar 13, 202590.6090.6087.7788.3288.321,109,199
Mar 12, 202593.2095.2090.8190.9090.901,518,620
Mar 11, 202592.0093.4989.7091.2391.231,402,100
Mar 10, 202593.7396.4893.5893.7893.78997,090
Mar 7, 202593.0095.4792.3293.9193.911,343,290
Mar 6, 202593.1894.5692.3593.2093.201,584,700
Mar 5, 202592.7194.2691.5093.1893.18995,280
Mar 4, 202592.7293.4891.5092.7392.73827,800
Mar 3, 202594.0094.4892.0092.7292.72995,500
Feb 28, 202599.0099.9093.5693.7193.711,664,600
Feb 27, 2025102.58103.8097.80100.33100.331,655,000
Feb 26, 2025102.40105.70102.22102.77102.771,920,900
Feb 25, 2025100.70105.80100.30103.00103.001,865,700
Feb 24, 2025100.93104.6099.48102.22102.221,636,300
Feb 21, 2025101.51101.9899.90100.93100.931,433,000
Feb 20, 202599.96103.3099.96101.56101.561,496,400
Feb 19, 202597.28100.5896.9099.9599.951,476,700
Feb 18, 2025101.18101.1896.7997.1597.151,662,800
Feb 17, 202598.80103.6697.60101.77101.771,542,900
Feb 14, 2025100.00101.8498.2898.8098.801,138,001
Feb 13, 2025103.99105.59100.13100.81100.811,305,901
Feb 12, 2025104.06105.66102.78104.55104.551,030,700
Feb 11, 2025103.61106.86102.60105.39105.392,041,400
Feb 10, 2025103.80104.91100.90103.49103.491,392,794
Feb 7, 2025104.00104.80100.60103.38103.381,954,600
Feb 6, 202596.30108.0096.01104.80104.802,751,301
Feb 5, 202595.1097.9893.3096.9696.961,271,234
Jan 27, 202598.3699.5095.0195.0495.041,221,700
Jan 24, 202593.8899.9993.8599.3599.352,204,000
Jan 23, 202594.9896.9993.0093.9093.901,402,629
Jan 22, 202595.3396.0092.6294.2594.251,747,800
Jan 21, 202592.4097.0092.1896.4596.452,012,079
Jan 20, 202591.5494.3090.5892.0692.061,722,778
Jan 17, 202593.7196.8089.8691.5591.552,897,231
Jan 16, 202589.65102.4287.7296.8096.803,867,420
Jan 15, 202591.0292.9289.3389.7789.771,163,334
Jan 14, 202587.6991.8087.1291.2491.241,875,589
Jan 13, 202588.8491.9786.1287.2487.241,778,373
Jan 10, 202591.1594.3689.7689.8389.831,618,600
Jan 9, 202585.4593.5084.7092.0192.012,160,308
Jan 8, 202586.1887.0083.0886.2086.201,495,494
Jan 7, 202582.5188.1281.5087.0387.031,645,196
Jan 6, 202582.7385.3781.3282.5282.521,121,900
Jan 3, 202583.5087.2882.5182.9382.931,838,900
Jan 2, 202581.0085.3780.4582.8482.841,485,100
Dec 31, 202484.5685.9880.8481.6781.671,529,034
Dec 30, 202486.0187.2083.0184.5684.561,217,794
Dec 27, 202489.4690.1485.4586.5086.502,132,994
Dec 26, 202489.0091.8088.5389.6689.66740,494
Dec 25, 202491.0092.7188.4289.4789.471,108,494
Dec 24, 202489.7994.4289.7991.4791.471,783,860
Dec 23, 202491.5092.8788.3289.0089.001,164,000
Dec 20, 202491.9894.4091.5092.0092.001,004,200
Dec 19, 202489.5592.5289.5591.9891.981,105,461
Dec 18, 202489.3192.2287.6191.3891.381,488,900
Dec 17, 202491.1892.8887.5088.0088.001,379,800
Dec 16, 202491.2194.8490.8591.5391.531,406,717
Dec 13, 202494.8595.6991.7592.1292.121,683,599
Dec 12, 202495.5097.7993.5095.1295.121,398,800
Dec 11, 202494.2496.2290.8095.6295.622,417,010
Dec 10, 202496.1096.9093.0093.3093.302,461,699
Dec 9, 202487.0596.6686.5693.7593.754,000,630
Dec 6, 202488.8888.9085.6387.7587.751,747,313
Dec 5, 202484.0389.5883.8887.3287.322,231,300
Dec 4, 202487.1287.8784.2084.7984.791,900,229
Dec 3, 202487.6887.8585.0286.4586.452,021,400
Dec 2, 202485.1889.8084.0088.7988.793,408,600
Nov 29, 202481.0586.8380.8084.7084.702,931,929
Nov 28, 202480.5082.3079.6081.1881.181,140,400
Nov 27, 202482.3582.7877.0080.9380.931,555,400
Nov 26, 202484.0084.0682.0082.2982.291,181,700
Nov 25, 202482.1984.5181.0084.5184.511,874,000
Nov 22, 202483.8986.8082.0083.0283.022,771,400
Nov 21, 202484.7586.8382.5083.7283.721,801,400
Nov 20, 202485.0086.5683.0186.2086.202,540,300
Nov 19, 202481.2085.7077.8685.5885.583,163,042
Nov 18, 202478.2484.3077.8579.3079.302,444,321
Nov 15, 202480.9484.3078.2478.3678.361,692,521
Nov 14, 202485.5487.8581.6081.9881.981,759,500
Nov 13, 202484.4785.9781.6685.0385.031,815,300
Nov 12, 202490.5591.0084.0185.5785.572,638,342
Nov 11, 202480.3090.5180.0388.2088.204,177,727
Nov 8, 202482.6485.5081.0181.5581.552,425,252
Nov 7, 202485.6186.6681.0483.2083.202,848,867
Nov 6, 202478.9088.0078.1183.6083.604,004,780
Nov 5, 202476.2579.3575.2078.6078.602,937,650
Nov 4, 202471.8677.9971.7277.0177.012,944,450
Nov 1, 202476.5676.7071.4471.6571.652,470,300
Oct 31, 202478.8879.8976.6677.1477.143,241,900
Oct 30, 202470.0079.9069.0079.8879.884,620,300
Oct 29, 202474.7975.4771.8072.2072.201,651,763
Oct 28, 202475.0075.6072.5074.6074.601,968,500
Oct 25, 202476.0077.6074.6375.9975.992,508,665
Oct 24, 202474.9878.3174.4875.5575.552,953,323
Oct 23, 202475.6775.9273.0073.6173.612,429,472
Oct 22, 202472.1675.7371.5075.4275.423,336,419
Oct 21, 202472.2074.2071.1072.1672.163,110,758
Oct 18, 202468.5975.3067.5771.7871.783,556,560
Oct 17, 202468.3470.7767.7168.5968.592,790,900
Oct 16, 202468.0169.5567.0668.1468.142,095,777
Oct 15, 202471.0273.3769.3069.7369.732,213,260
Oct 14, 202470.0072.1967.3572.1072.103,233,300
Oct 11, 202480.5580.9770.1971.3071.304,921,954
Oct 10, 202484.0688.5178.9081.5981.593,681,477
Oct 9, 202492.9297.8684.5184.5584.555,217,940
Oct 8, 202497.8697.8686.6097.8697.865,176,900
Sep 30, 202471.0881.5569.6881.5581.554,541,532
Sep 27, 202463.4868.6563.0767.9667.964,156,375
Sep 26, 202457.0965.4957.0963.6763.674,334,448
Sep 25, 202456.3758.5956.1756.8656.862,269,577
Sep 24, 202455.0056.2553.5056.1056.102,046,610
Sep 23, 202454.0056.1452.9955.2555.252,371,400
Sep 20, 202452.4554.9652.0454.3954.392,210,445
Sep 19, 202450.6152.1650.3751.8851.881,514,598
Sep 18, 202449.0450.3248.8350.1350.131,171,562
Sep 13, 202452.6352.8549.2249.3049.302,185,560
Sep 12, 202453.3954.4952.7152.7452.74946,020
Sep 11, 202454.9755.0253.2353.3953.391,371,100
Sep 10, 202454.6055.2554.2454.9754.97769,700
Sep 9, 202455.2055.4654.2154.5354.53836,734
Sep 6, 202456.2257.5055.4855.5655.561,584,900
Sep 5, 202457.2058.9355.7056.2256.221,893,185
Sep 4, 202458.3059.1457.7058.2358.23703,669
Sep 3, 202457.6159.3456.8158.7458.741,066,600
Sep 2, 202460.0761.0357.2157.3057.301,338,037
Aug 30, 202459.3961.4658.8560.5060.501,524,608
Aug 29, 202461.6161.8856.0059.4059.402,290,711
Aug 28, 202462.3263.5062.0263.5063.50522,200
Aug 27, 202462.6263.2062.0162.9062.90489,900
Aug 26, 202462.6763.6362.2262.8162.81486,700
Aug 23, 202461.6162.6761.6162.6762.67467,500
Aug 22, 202462.6963.6061.7261.8061.80599,300
Aug 21, 202461.9163.1461.7162.6962.69509,690
Aug 20, 202463.0063.2861.8062.2062.20767,728
Aug 19, 202465.0265.3063.0063.2863.28937,229
Aug 16, 202465.4566.1164.8365.0265.02722,100
Aug 15, 202463.6265.4862.5665.2565.251,115,529
Aug 14, 202464.8065.5564.0564.0564.05983,900
Aug 13, 202464.2064.8863.8464.8064.80619,600
Aug 12, 202464.5264.9763.5264.1864.18435,300
Aug 9, 202465.5666.7264.5064.5564.55651,100
Aug 8, 202465.3065.8663.4865.2565.25896,100
Aug 7, 202467.2167.8865.5265.7965.791,047,641
Aug 6, 202468.0068.4966.6067.2167.21775,200
Aug 5, 202468.5270.0766.9666.9666.961,024,128
Aug 2, 202471.2772.4169.8269.9969.991,214,300
Aug 1, 202472.3973.7070.6971.7971.791,319,800
Jul 31, 202468.6272.8867.9072.7872.781,839,199
Jul 30, 202467.9869.4066.6668.6268.621,103,005
Jul 29, 202469.7270.4367.7668.3668.361,109,200
Jul 26, 202468.7571.6068.4169.6069.601,038,096
Jul 25, 202468.0170.3066.3669.1069.101,310,842
Jul 24, 202472.6973.7768.8169.2269.222,265,200
Jul 23, 202474.8177.0073.6073.7173.712,162,113
Jul 22, 202473.0277.2672.1174.9974.992,170,500
Jul 19, 202474.9076.9072.7873.8073.802,049,100
Jul 18, 202474.5375.5072.6073.5073.501,676,500
Jul 17, 202478.5679.2074.5175.2575.252,459,267
Jul 16, 202479.2083.8078.1178.3078.303,325,500
Jul 15, 202480.0082.8278.0079.2079.203,692,800
Jul 12, 202473.3078.7972.1477.7477.744,112,692
Jul 11, 202469.8475.4168.6073.7673.763,608,945
Jul 10, 202462.9067.6762.7265.8565.852,476,490
Jul 9, 202461.9063.1561.1162.9262.921,227,600
Jul 8, 202463.8063.9461.4261.7061.70975,831
Jul 5, 202464.8865.6463.2864.1764.17861,500
Jul 4, 202465.6868.2565.0265.1165.11784,700
Jul 3, 202467.9868.7565.5465.5765.57827,935
Jul 2, 202470.0870.2667.5267.9067.901,060,745
Jul 1, 202469.1370.2468.1370.0870.08833,300
Jun 28, 202469.9471.5868.9469.1369.13903,646
Jun 27, 202473.2073.4169.8569.9269.92912,559
Jun 26, 202472.3973.5271.2673.4273.421,036,200
Jun 25, 202474.2575.3771.2072.5672.561,123,417
Jun 24, 202479.1379.1373.8673.9073.90806,731
Jun 21, 202478.0180.1178.0179.2879.28478,700
Jun 20, 202480.5681.3978.9279.0079.00443,075
Jun 19, 202483.6083.6081.0181.0181.01492,400
Jun 18, 202481.9684.0081.2983.6183.61579,475
Jun 17, 202480.0282.9779.1981.9981.99724,180
Jun 14, 202482.0082.3179.9080.3580.35496,580
Jun 13, 202481.8382.6980.9881.7081.70580,800
Jun 12, 202480.0083.2880.0082.0082.00534,600
Jun 11, 202478.4981.1576.7981.1281.12733,300
Jun 7, 202478.9080.0077.4578.5378.53569,400
Jun 6, 202481.5081.5078.0478.4078.40941,500
Jun 5, 202482.8684.4381.3881.5081.50649,121
Jun 4, 202483.4785.3981.8082.3782.37880,100
Jun 3, 202484.8887.1783.7384.4084.40793,644
May 31, 202483.9985.9983.5883.9683.96576,775
May 30, 202483.0184.5082.2883.4883.48409,350
May 29, 202482.0084.9081.5083.3383.33506,500
May 28, 2024 0.40 Dividend
May 28, 202481.5383.5781.2082.5782.57465,429
May 27, 202482.5883.3980.2682.8182.41637,600
May 24, 202484.0185.8882.4582.6382.23542,000
May 23, 202486.1986.6685.0185.2884.87439,931
May 22, 202485.5187.4385.5187.0086.58342,300
May 21, 202486.3586.8085.2786.0085.58362,300
May 20, 202487.6188.2185.6286.3385.91606,300
May 17, 202487.6088.4087.0187.6487.22390,000
May 16, 202488.3489.3487.5787.7787.35426,900
May 15, 202487.6389.5186.7888.4087.97569,000
May 14, 202488.2189.1387.4287.7587.33527,589
May 13, 202488.2090.5587.8088.2587.82695,400
May 10, 202490.8292.1889.1089.6589.22932,500
May 9, 202487.8291.8087.7490.8290.38918,584
May 8, 202488.2090.3588.0688.3187.88680,868
May 7, 202491.0091.0088.2888.4888.051,168,568
May 6, 202489.4091.8189.0091.1090.661,124,017
Apr 30, 202488.6393.7187.8588.2887.851,234,399
Apr 29, 202486.9189.7786.2388.1387.701,688,931
Apr 26, 202483.6886.4983.4084.8684.45979,330
Apr 25, 202483.2886.8081.4084.1683.752,060,144
Apr 24, 202477.4278.6876.8078.5078.12516,794
Apr 23, 202474.1078.1874.1077.3877.01703,362
Apr 22, 202472.8075.1971.0874.1073.74449,472
Apr 19, 202473.6274.8372.0173.0472.69437,700
Apr 18, 202473.9975.9773.0473.6073.24637,102
Apr 17, 202468.8874.3468.8874.2073.84700,072
Apr 16, 202473.4273.9068.7668.8868.55635,741
Apr 15, 202473.4575.3472.0173.5073.14505,529
Apr 12, 202474.6376.1974.0574.1073.74439,181
Apr 11, 202475.2076.6074.5874.6474.28559,700