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

Shanghai - Delayed Quote CNY

Ningbo Haitian Precision Machinery Co.,Ltd. (601882.SS)

19.01
+0.12
+(0.64%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202518.9219.1418.7319.0119.012,552,400
Apr 30, 2025 0.36 Dividend
Apr 29, 202519.1619.3318.9919.2518.891,670,100
Apr 28, 202519.4019.4719.1119.1618.801,895,100
Apr 25, 202519.2519.4519.1819.3418.981,876,534
Apr 24, 202519.5719.6319.1319.1918.832,958,700
Apr 23, 202519.3219.7919.3219.5819.213,202,900
Apr 22, 202519.4219.4519.1819.2018.842,213,900
Apr 21, 202519.3719.5019.0519.4819.122,035,453
Apr 18, 202519.4019.4319.1319.3018.941,672,025
Apr 17, 202519.1819.4919.1719.3919.032,031,615
Apr 16, 202519.4019.4518.8819.1618.802,479,100
Apr 15, 202519.6319.7419.2619.5019.142,418,200
Apr 14, 202519.8719.9919.5019.6019.233,841,800
Apr 11, 202519.0019.6818.9119.5019.143,575,912
Apr 10, 202519.4119.5019.0819.1718.815,004,200
Apr 9, 202518.1819.0017.5018.7918.446,260,113
Apr 8, 202519.1719.3518.3018.6718.328,294,873
Apr 7, 202519.9520.1919.1819.1818.824,956,500
Apr 3, 202522.0522.3121.3021.3120.915,310,000
Apr 2, 202522.0722.6921.9022.3321.914,405,032
Apr 1, 202522.3522.6021.9922.0421.634,118,700
Mar 31, 202522.7522.9022.0222.3921.975,690,900
Mar 28, 202522.9323.5722.8023.0322.605,115,573
Mar 27, 202522.8723.8722.5222.9922.565,743,800
Mar 26, 202522.6023.2922.3623.0022.576,183,265
Mar 25, 202522.6523.2322.2322.3121.894,848,840
Mar 24, 202523.0923.1022.2522.7522.324,684,100
Mar 21, 202523.9823.9923.0223.1522.726,426,663
Mar 20, 202523.8824.3423.5024.0423.597,246,422
Mar 19, 202523.5224.0223.4823.8823.435,706,110
Mar 18, 202522.8823.7422.8523.6823.247,304,300
Mar 17, 202523.2023.3622.8022.8822.455,915,822
Mar 14, 202523.1723.4722.8823.3622.924,793,200
Mar 13, 202524.1324.1323.0023.1522.725,805,800
Mar 12, 202524.1924.2823.8123.9023.455,095,300
Mar 11, 202523.6124.3723.5724.1223.676,929,313
Mar 10, 202523.8824.3923.5923.9523.507,175,000
Mar 7, 202523.4524.1423.1623.7623.327,945,609
Mar 6, 202523.4523.8323.3923.5723.137,403,540
Mar 5, 202523.3023.8023.3023.3922.956,529,400
Mar 4, 202523.0623.7923.0023.3622.928,103,106
Mar 3, 202523.5824.0523.1123.2822.848,167,831
Feb 28, 202524.5524.6023.2623.3922.9510,634,917
Feb 27, 202524.0225.1523.5524.8124.3516,339,682
Feb 26, 202523.3524.1623.1124.0223.5714,248,433
Feb 25, 202522.4023.7922.2223.2022.7713,224,395
Feb 24, 202522.9022.9122.2022.4922.076,885,501
Feb 21, 202522.6623.4022.6122.9022.4711,811,636
Feb 20, 202522.6023.2322.0422.8622.4311,054,072
Feb 19, 202521.5822.6421.4522.6122.1912,558,228
Feb 18, 202521.0121.9920.9821.5121.117,116,002
Feb 17, 202520.9321.1820.8321.0020.612,619,820
Feb 14, 202520.8821.0920.8020.9120.522,174,613
Feb 13, 202521.2821.4520.8820.8920.503,406,756
Feb 12, 202521.0721.4821.0021.3620.962,362,200
Feb 11, 202521.3321.3920.9421.1120.722,257,700
Feb 10, 202521.4621.4621.0521.3320.933,310,305
Feb 7, 202521.3821.6421.2121.4521.053,237,125
Feb 6, 202520.5021.4620.4921.3320.933,168,624
Feb 5, 202520.6920.9320.4220.6920.302,371,564
Jan 27, 202520.9521.0320.3720.5120.132,356,933
Jan 24, 202520.6020.9620.3520.9520.563,890,300
Jan 23, 202521.6622.0020.5020.5920.207,551,102
Jan 22, 202521.0621.3920.8521.3620.963,277,365
Jan 21, 202521.1821.2420.7121.1220.731,576,881
Jan 20, 202521.3021.4220.9721.0620.672,088,800
Jan 17, 202520.8821.3420.8821.1320.731,490,230
Jan 16, 202521.2121.5220.9121.0020.612,184,700
Jan 15, 202521.5421.5521.1021.2120.812,227,000
Jan 14, 202520.4121.5420.3221.5421.144,038,266
Jan 13, 202520.2020.6620.1620.3419.961,690,300
Jan 10, 202520.2520.7820.2520.2619.881,802,117
Jan 9, 202520.1020.6120.1020.4220.041,947,981
Jan 8, 202520.6220.7519.8920.4720.092,730,492
Jan 7, 202520.9820.9820.3420.6020.211,475,992
Jan 6, 202520.6020.8520.2520.4920.111,844,047
Jan 3, 202521.0721.3020.4620.6020.212,830,300
Jan 2, 202521.9522.2320.7821.0120.625,282,042
Dec 31, 202421.9922.4121.8021.9321.525,188,100
Dec 30, 202421.3622.1521.0322.0621.654,591,584
Dec 27, 202421.4721.6621.3321.4121.011,669,600
Dec 26, 202421.1821.6921.1621.4621.062,125,573
Dec 25, 202421.7021.7021.0021.2220.823,341,547
Dec 24, 202421.6121.9621.6121.7421.332,026,300
Dec 23, 202421.8922.0421.4621.6121.212,169,800
Dec 20, 202421.7622.0421.6521.8621.452,243,300
Dec 19, 202421.6321.8421.4521.7621.351,989,300
Dec 18, 202421.6921.9121.6021.6621.251,854,846
Dec 17, 202421.6021.8821.5221.6621.252,838,470
Dec 16, 202421.8221.8721.3821.6221.223,121,697
Dec 13, 202422.6822.6821.7221.8621.455,497,184
Dec 12, 202422.9322.9522.5022.6922.273,665,108
Dec 11, 202423.0123.1222.7122.9522.523,527,977
Dec 10, 202423.5023.7822.9223.0122.586,216,855
Dec 9, 202422.9323.2322.6022.7822.353,549,255
Dec 6, 202423.1223.1922.5322.9322.504,535,200
Dec 5, 202422.6023.6222.3923.1822.755,760,242
Dec 4, 202422.6823.1322.4322.6022.184,251,300
Dec 3, 202422.7223.0022.5722.6722.252,971,700
Dec 2, 202422.4522.8022.2222.7222.303,531,800
Nov 29, 202422.0122.8721.7122.4522.034,086,255
Nov 28, 202422.1722.2821.7521.8121.402,423,400
Nov 27, 202421.4922.3620.9922.3021.883,829,957
Nov 26, 202421.8521.9621.3221.4921.093,250,184
Nov 25, 202421.9622.2521.6521.9221.512,623,546
Nov 22, 202422.7622.9421.7921.8821.473,686,755
Nov 21, 202423.1523.2522.4722.7722.343,668,061
Nov 20, 202423.0523.5222.7923.1522.724,559,400
Nov 19, 202422.4923.1222.2123.0622.633,571,806
Nov 18, 202422.9223.1421.9622.1121.704,400,800
Nov 15, 202423.6023.9022.8822.9022.473,623,000
Nov 14, 202424.2924.6223.5723.6123.173,858,600
Nov 13, 202424.0624.5023.7724.2923.844,165,659
Nov 12, 202424.6724.8623.9124.1623.715,137,404
Nov 11, 202423.5825.1823.3324.6524.198,467,595
Nov 8, 202423.5723.9823.4723.6023.165,108,399
Nov 7, 202423.0523.6323.0123.4723.035,336,267
Nov 6, 202423.5524.0623.2023.3222.885,509,173
Nov 5, 202422.1823.7421.9123.5423.109,038,452
Nov 4, 202421.7122.7421.7122.3821.964,171,600
Nov 1, 202422.1822.1921.5221.6121.213,724,100
Oct 31, 202422.7022.7121.8922.1821.775,185,600
Oct 30, 202422.6423.2022.4322.7022.283,992,832
Oct 29, 202422.9123.1922.5222.6022.183,404,300
Oct 28, 202423.0823.1522.7023.0322.603,484,705
Oct 25, 202423.1023.2922.8123.0522.623,463,179
Oct 24, 202423.0023.2522.8022.8822.453,846,547
Oct 23, 202422.9023.1822.5722.9622.535,700,400
Oct 22, 202421.9422.9621.6722.9122.487,608,700
Oct 21, 202422.1022.1921.6021.8221.415,582,500
Oct 18, 202420.9122.5820.8222.0921.685,723,714
Oct 17, 202421.3921.3920.9020.9220.532,253,826
Oct 16, 202421.0021.3720.8121.1020.712,929,300
Oct 15, 202421.7321.9821.2321.2320.833,946,700
Oct 14, 202421.6121.9920.9521.9921.584,302,774
Oct 11, 202422.5522.6321.2121.5221.123,927,833
Oct 10, 202422.9023.4522.1022.4622.045,234,493
Oct 9, 202425.0025.0022.8622.8822.457,782,593
Oct 8, 202426.6026.6124.3125.4024.9210,483,778
Sep 30, 202423.0624.1922.8024.1923.748,923,136
Sep 27, 202421.1822.2221.0222.0021.594,294,600
Sep 26, 202419.7820.7819.6020.7520.364,650,200
Sep 25, 202419.5420.1719.5419.7819.414,212,746
Sep 24, 202418.6319.5018.5519.4819.124,201,179
Sep 23, 202418.8018.9618.4818.5218.171,289,142
Sep 20, 202419.0519.0618.6318.8118.461,294,535
Sep 19, 202418.6019.1618.4919.0118.651,666,500
Sep 18, 202418.6418.6418.2418.5518.201,235,000
Sep 13, 202418.6218.7018.5318.5318.181,197,700
Sep 12, 202419.0419.1818.6718.6818.331,242,900
Sep 11, 202418.8019.0418.7019.0018.641,150,350
Sep 10, 202418.9118.9918.5218.8518.501,504,828
Sep 9, 202418.9219.0518.6618.8318.481,203,928
Sep 6, 202419.4819.6718.9318.9718.621,713,700
Sep 5, 202419.3519.7019.3019.4819.122,044,004
Sep 4, 202419.1419.5019.0019.2818.922,057,300
Sep 3, 202419.0719.3619.0119.1918.831,688,956
Sep 2, 202419.4819.6018.9719.0018.642,377,700
Aug 30, 202419.4719.8619.1119.6219.255,316,837
Aug 29, 202418.9019.6518.9019.6419.272,438,100
Aug 28, 202418.8819.0518.6018.9418.591,268,960
Aug 27, 202419.2819.2818.8418.9218.571,485,395
Aug 26, 202419.0519.3518.9819.2818.921,520,400
Aug 23, 202418.9819.1718.8519.0518.691,242,250
Aug 22, 202419.3719.4718.9518.9818.631,864,119
Aug 21, 202419.6019.9819.2419.3719.012,193,104
Aug 20, 202420.5920.6519.6119.6419.274,153,251
Aug 19, 202420.6620.9920.5520.5920.201,282,633
Aug 16, 202420.8821.0720.6020.6620.271,577,900
Aug 15, 202420.7921.2220.5820.8620.471,967,150
Aug 14, 202421.2321.2320.7120.7920.401,645,130
Aug 13, 202421.1721.3220.9521.2320.831,374,537
Aug 12, 202421.4021.4321.0021.1720.772,188,900
Aug 9, 202421.9222.2321.4221.4321.032,107,711
Aug 8, 202422.1122.1321.3621.9321.523,402,564
Aug 7, 202422.0522.5022.0322.2321.813,077,864
Aug 6, 202421.9722.3021.6922.0521.642,674,259
Aug 5, 202422.0222.5421.7221.7521.343,534,705
Aug 2, 202422.9023.0622.0022.2321.814,963,728
Aug 1, 202422.9023.4422.8023.1322.705,611,400
Jul 31, 202421.8322.9921.6822.9722.546,436,676
Jul 30, 202422.2122.2221.3721.8921.483,632,912
Jul 29, 202422.5322.8122.1022.2321.815,980,538
Jul 26, 202421.1822.5520.9822.3021.886,587,338
Jul 25, 202421.0121.4820.9021.0020.612,401,338
Jul 24, 202421.5221.8921.0621.3220.923,454,115
Jul 23, 202422.7822.8221.7021.7021.294,483,053
Jul 22, 202421.9423.0221.9222.6822.266,127,763
Jul 19, 202421.4522.3321.3021.9921.584,332,870
Jul 18, 202421.2922.1920.9921.7321.324,863,025
Jul 17, 202421.1021.4520.8321.3520.952,747,000
Jul 16, 202420.8621.0220.6120.9720.581,179,573
Jul 15, 202421.1821.2320.6420.8520.461,560,859
Jul 12, 202421.4021.5021.1721.2320.831,325,700
Jul 11, 202421.4521.6421.2021.5221.121,932,500
Jul 10, 202420.9321.4620.9121.0420.651,571,233
Jul 9, 202420.6021.1720.4321.1120.721,855,200
Jul 8, 202421.3521.3620.6420.7020.311,718,522
Jul 5, 202421.0021.0021.0021.0020.61-
Jul 4, 202421.4421.6320.8821.0020.612,001,400
Jul 3, 202422.3522.3821.2521.3820.983,998,838
Jul 2, 202422.8222.8322.2522.3321.911,559,338
Jul 1, 202423.0923.1022.3222.8122.382,032,003
Jun 28, 202423.0523.4922.8522.9122.482,617,873
Jun 27, 202423.7123.8023.0823.1222.691,815,238
Jun 26, 202423.6323.9523.0523.9123.462,027,800
Jun 25, 202423.3724.1023.2123.4523.012,261,259
Jun 24, 202423.7023.7823.0523.3522.911,766,536
Jun 21, 202423.9324.1223.6623.8423.391,095,925
Jun 20, 202424.3424.5723.8323.9323.481,411,665
Jun 19, 202424.8924.9924.4224.5024.041,415,900
Jun 18, 202424.7425.0624.6724.9024.431,246,500
Jun 17, 202424.5024.8924.2924.7524.291,289,600
Jun 14, 202425.0725.0724.4124.5924.131,756,900
Jun 13, 202424.5125.0924.4225.0624.591,856,200
Jun 12, 202424.0825.0524.0824.6724.212,319,974
Jun 11, 202423.9924.3523.6524.3023.851,257,100
Jun 7, 202423.9624.3723.7523.9923.542,183,600
Jun 6, 202424.7025.0024.3124.4523.991,947,704
Jun 5, 202425.2025.2424.7824.8124.351,693,200
Jun 4, 202424.8725.1724.5825.1224.651,536,400
Jun 3, 202425.1525.4024.6024.8524.392,595,830
May 31, 202424.7625.4924.7625.2024.732,337,487
May 30, 202424.8525.3024.4224.8224.362,402,200
May 29, 202424.7525.1524.7124.8324.371,861,430
May 28, 202425.6925.6924.7024.7524.293,599,475
May 27, 202425.7225.9525.0125.5925.113,397,038
May 24, 202426.0226.2525.7525.8425.361,576,058
May 23, 202426.2926.2925.8725.9825.491,627,408
May 22, 202426.1526.4426.0026.2925.802,347,432
May 21, 202426.9026.9025.8126.2825.794,361,921
May 20, 202427.5527.8226.7127.0026.503,793,897
May 17, 202427.0027.6826.6727.6627.143,382,976
May 16, 202427.0627.4427.0027.1526.642,309,600
May 15, 202427.1027.5226.6026.8526.352,798,370
May 14, 202427.2127.9527.1827.2026.692,867,500
May 13, 202428.5528.5527.3127.4026.895,337,194
May 10, 202429.2129.4028.4628.7828.242,870,900
May 9, 202428.2729.3828.2729.2228.673,780,300
May 8, 202429.0029.6128.3528.4727.945,091,100
May 7, 202429.8029.8628.9029.0328.494,316,900
May 6, 202428.3029.7528.3029.6629.117,421,278
Apr 30, 2024 0.27 Dividend
Apr 30, 202427.7728.2427.1628.0727.554,238,017