Skip to main content
Ningbo Haitian Precision Machinery Co.,Ltd. (SHA:601882)
China flag China · Delayed Price · Currency is CNY
21.91
+1.13 (5.44%)
At close: Mar 6, 2026

SHA:601882 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.8022.2620.7121.9121.915.44%9,151,248
Mar 5, 202620.9321.0620.6920.7820.780.82%3,307,500
Mar 4, 202620.7121.0520.5620.6120.61-1.20%4,914,300
Mar 3, 202621.6721.8520.8520.8620.86-4.62%5,279,800
Mar 2, 202621.2022.0921.0021.8721.871.25%9,174,700
Feb 27, 202621.8821.9521.4821.6021.60-2.09%5,701,469
Feb 26, 202621.2522.6921.1022.0622.063.57%11,386,120
Feb 25, 202621.2521.6321.1021.3021.300.71%4,515,800
Feb 24, 202621.4821.4921.0621.1521.15-0.42%4,205,500
Feb 13, 202621.2121.4820.9321.2421.24-0.23%5,027,500
Feb 12, 202620.8021.4020.7321.2921.292.26%5,047,100
Feb 11, 202620.8520.8520.6620.8220.820.34%2,273,290
Feb 10, 202620.3820.8720.3520.7520.751.77%3,837,610
Feb 9, 202620.4120.4920.2020.3920.390.30%2,555,850
Feb 6, 202620.0520.4719.9220.3320.330.54%3,150,929
Feb 5, 202620.1520.5019.8820.2220.220.75%3,818,200
Feb 4, 202619.7520.0719.7020.0720.071.36%3,174,800
Feb 3, 202619.4719.8319.4219.8019.802.22%3,108,000
Feb 2, 202619.7419.9419.3019.3719.37-1.97%3,276,880
Jan 30, 202619.9620.0619.3319.7619.76-0.90%4,044,220
Jan 29, 202620.1020.3319.8519.9419.94-1.19%4,083,156
Jan 28, 202620.2920.6220.0620.1820.18-1.94%4,257,659
Jan 27, 202620.8320.8620.1920.5820.580.29%4,384,200
Jan 26, 202621.0321.0720.4120.5220.52-2.43%5,755,450
Jan 23, 202620.8821.0520.8521.0321.030.81%3,825,593
Jan 22, 202621.0521.1820.7920.8620.86-0.76%4,446,800
Jan 21, 202621.0021.1320.8221.0221.020.48%3,746,236
Jan 20, 202621.1521.3020.8120.9220.92-1.23%5,107,957
Jan 19, 202620.8421.6020.7121.1821.181.63%8,917,126
Jan 16, 202620.7220.9620.3720.8420.841.02%5,335,900
Jan 15, 202620.2620.7020.2120.6320.631.33%4,487,800
Jan 14, 202620.4620.8220.1820.3620.36-0.54%5,442,350
Jan 13, 202620.7620.8220.3020.4720.47-1.44%5,079,200
Jan 12, 202620.1120.9920.1120.7720.772.82%6,739,045
Jan 9, 202620.0020.3320.0020.2020.201.05%5,363,600
Jan 8, 202620.0920.5019.9619.9919.991.06%6,339,702
Jan 7, 202619.7320.0419.6619.7819.780.46%4,077,023
Jan 6, 202619.4919.7219.4019.6919.691.34%3,639,274
Jan 5, 202619.5819.5819.3919.4319.43-0.15%3,445,326
Dec 31, 202519.5419.6019.3819.4619.46-0.41%1,503,395
Dec 30, 202519.4119.6019.4119.5419.540.15%1,354,900
Dec 29, 202519.3919.6119.3219.5119.510.77%2,143,100
Dec 26, 202519.4519.5819.2819.3619.36-0.82%1,996,908
Dec 25, 202519.2319.5419.2319.5219.521.51%2,383,508
Dec 24, 202519.1519.3019.1319.2319.230.37%1,373,031
Dec 23, 202519.2819.3019.1219.1619.16-0.52%1,296,931
Dec 22, 202519.1919.2819.0319.2619.260.78%1,554,421
Dec 19, 202519.0019.1618.8919.1119.110.95%1,943,441
Dec 18, 202518.7119.0218.7118.9318.930.32%1,208,979
Dec 17, 202518.7118.9218.5518.8718.870.64%1,903,062
Dec 16, 202519.0519.0918.6518.7518.75-1.73%2,275,893
Dec 15, 202519.0819.1919.0319.0819.08-0.57%1,135,200
Dec 12, 202519.1419.2418.9519.1919.190.79%1,641,254
Dec 11, 202519.1519.3219.0219.0419.04-0.37%1,493,400
Dec 10, 202518.9919.1518.9319.1119.110.26%1,211,000
Dec 9, 202519.2719.2919.0519.0619.06-1.19%1,459,200
Dec 8, 202519.2619.3819.2319.2919.290.21%1,861,200
Dec 5, 202519.1519.2519.0319.2519.250.52%1,659,528
Dec 4, 202519.1219.2219.0219.1519.150.21%1,380,151
Dec 3, 202519.0519.2818.9619.1119.11-0.16%1,297,100
Dec 2, 202519.2919.2919.0719.1419.14-0.47%1,337,086
Dec 1, 202519.0919.2419.0319.2319.230.94%1,727,046
Nov 28, 202518.8919.1218.8319.0519.051.01%1,577,067
Nov 27, 202518.8619.0118.8318.8618.860.05%1,460,700
Nov 26, 202519.0519.0818.8418.8518.85-1.05%2,056,500
Nov 25, 202519.1119.2419.0319.0519.05-0.26%2,061,000
Nov 24, 202518.9719.1518.8919.1019.100.69%1,625,800
Nov 21, 202519.1719.2718.7318.9718.97-1.35%3,236,969
Nov 20, 202519.3619.3819.1019.2319.23-0.16%1,965,633
Nov 19, 202519.4619.5719.1919.2619.26-1.23%2,445,300
Nov 18, 202519.6619.6819.4519.5019.50-0.76%2,195,200
Nov 17, 202519.5719.7119.4719.6519.650.51%3,105,700
Nov 14, 202519.7119.7719.5319.5519.55-0.86%3,798,100
Nov 13, 202520.0020.0819.6019.7219.72-1.45%5,948,192
Nov 12, 202520.2020.3019.8720.0120.01-0.84%2,685,346
Nov 11, 202520.3020.3520.1120.1820.18-0.15%2,225,903
Nov 10, 202520.2320.3320.0120.2120.21-0.30%2,558,700
Nov 7, 202520.3720.5020.2020.2720.27-0.49%2,290,130
Nov 6, 202520.1520.5820.0420.3720.371.34%3,780,223
Nov 5, 202520.1820.3120.0220.1020.10-0.99%2,983,857
Nov 4, 202520.4020.7220.1220.3020.30-0.98%3,467,430
Nov 3, 202520.6920.7120.3520.5020.50-1.01%4,120,500
Oct 31, 202520.6021.1020.5920.7120.71-1.19%5,166,500
Oct 30, 202520.4521.3520.3120.9620.963.25%8,700,342
Oct 29, 202520.1120.4919.9720.3020.301.50%3,626,000
Oct 28, 202520.1220.2319.9120.0020.00-0.60%2,114,402
Oct 27, 202520.1220.3320.0520.1220.120.40%2,984,932
Oct 24, 202519.7520.0919.7320.0420.041.62%3,169,928
Oct 23, 202519.8019.8019.4719.7219.72-0.05%1,955,700
Oct 22, 202519.7020.0019.4119.7319.730.15%3,350,560
Oct 21, 202519.5919.8019.5019.7019.700.56%2,725,866
Oct 20, 202519.7419.8719.5219.5919.59-2,396,120
Oct 17, 202520.2020.2819.5919.5919.59-2.97%4,658,871
Oct 16, 202520.3220.5720.1520.1920.19-0.64%3,859,100
Oct 15, 202520.0820.3520.0020.3220.320.05%3,548,618
Oct 14, 202520.9021.0320.2220.3120.31-2.26%4,573,200
Oct 13, 202520.6920.8920.2120.7820.78-1.98%4,462,800
Oct 10, 202521.2821.6421.1321.2021.20-0.42%4,610,374
Oct 9, 202520.9321.3720.7121.2921.291.96%5,228,000
Sep 30, 202520.7421.0720.6220.8820.881.36%3,787,163