Ningbo Haitian Precision Machinery Co.,Ltd. (SHA:601882)
China
· Delayed Price · Currency is CNY 20.02
+1.12 (5.93%)
Apr 29, 2026, 3:00 PM CST
SHA:601882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 18.90 | 19.61 | 18.78 | 19.52 | - | 3.28% | 2,945,429 |
| Apr 28, 2026 | 19.20 | 19.27 | 18.75 | 18.90 | 18.90 | -1.87% | 2,532,616 |
| Apr 27, 2026 | 19.10 | 19.34 | 18.89 | 19.26 | 19.26 | 0.84% | 2,572,000 |
| Apr 24, 2026 | 19.29 | 19.41 | 19.00 | 19.10 | 19.10 | -1.65% | 2,690,723 |
| Apr 23, 2026 | 19.70 | 19.79 | 19.35 | 19.42 | 19.42 | -1.02% | 2,616,300 |
| Apr 22, 2026 | 19.50 | 19.70 | 19.38 | 19.62 | 19.62 | 0.51% | 2,217,934 |
| Apr 21, 2026 | 19.59 | 19.70 | 19.40 | 19.52 | 19.52 | -0.51% | 1,906,900 |
| Apr 20, 2026 | 19.58 | 19.70 | 19.36 | 19.62 | 19.62 | -0.20% | 3,382,700 |
| Apr 17, 2026 | 19.10 | 20.11 | 19.01 | 19.66 | 19.66 | 2.50% | 7,025,623 |
| Apr 16, 2026 | 19.05 | 19.41 | 18.92 | 19.18 | 19.18 | 0.74% | 3,267,493 |
| Apr 15, 2026 | 19.33 | 19.37 | 18.95 | 19.04 | 19.04 | -1.45% | 3,005,700 |
| Apr 14, 2026 | 19.01 | 19.56 | 18.77 | 19.32 | 19.32 | 2.38% | 5,613,337 |
| Apr 13, 2026 | 19.00 | 19.20 | 18.73 | 18.87 | 18.87 | -1.05% | 2,709,800 |
| Apr 10, 2026 | 18.99 | 19.30 | 18.99 | 19.07 | 19.07 | 0.85% | 3,702,300 |
| Apr 9, 2026 | 18.63 | 19.21 | 18.62 | 18.91 | 18.91 | 0.27% | 4,329,200 |
| Apr 8, 2026 | 18.48 | 18.86 | 18.48 | 18.86 | 18.86 | 3.63% | 4,645,684 |
| Apr 7, 2026 | 18.36 | 18.47 | 18.07 | 18.20 | 18.20 | -1.03% | 2,762,800 |
| Apr 3, 2026 | 18.40 | 18.60 | 18.27 | 18.39 | 18.39 | -0.05% | 2,691,300 |
| Apr 2, 2026 | 18.81 | 18.84 | 18.35 | 18.40 | 18.40 | -2.18% | 2,740,100 |
| Apr 1, 2026 | 18.77 | 18.94 | 18.65 | 18.81 | 18.81 | 1.24% | 3,504,867 |
| Mar 31, 2026 | 18.59 | 18.85 | 18.53 | 18.58 | 18.58 | 0.32% | 2,947,400 |
| Mar 30, 2026 | 18.41 | 18.59 | 18.22 | 18.52 | 18.52 | -0.80% | 3,242,204 |
| Mar 27, 2026 | 18.62 | 18.68 | 18.40 | 18.67 | 18.67 | 0.05% | 4,343,525 |
| Mar 26, 2026 | 19.11 | 19.20 | 18.60 | 18.66 | 18.66 | -2.30% | 3,533,726 |
| Mar 25, 2026 | 19.11 | 19.25 | 18.89 | 19.10 | 19.10 | 0.16% | 5,777,685 |
| Mar 24, 2026 | 19.50 | 19.54 | 18.37 | 19.07 | 19.07 | -0.88% | 7,965,897 |
| Mar 23, 2026 | 20.07 | 20.09 | 18.90 | 19.24 | 19.24 | -5.13% | 7,520,068 |
| Mar 20, 2026 | 20.84 | 20.96 | 20.27 | 20.28 | 20.28 | -2.50% | 4,114,400 |
| Mar 19, 2026 | 21.01 | 21.15 | 20.71 | 20.80 | 20.80 | -2.35% | 3,624,700 |
| Mar 18, 2026 | 21.05 | 21.33 | 21.02 | 21.30 | 21.30 | 1.33% | 2,894,900 |
| Mar 17, 2026 | 21.36 | 21.58 | 21.02 | 21.02 | 21.02 | -1.59% | 4,293,367 |
| Mar 16, 2026 | 21.76 | 21.97 | 21.20 | 21.36 | 21.36 | -2.24% | 6,242,663 |
| Mar 13, 2026 | 22.06 | 22.60 | 21.66 | 21.85 | 21.85 | - | 8,317,167 |
| Mar 12, 2026 | 22.06 | 22.40 | 21.80 | 21.85 | 21.85 | -1.80% | 9,943,944 |
| Mar 11, 2026 | 22.83 | 23.29 | 22.13 | 22.25 | 22.25 | 1.64% | 20,589,570 |
| Mar 10, 2026 | 21.67 | 22.05 | 21.61 | 21.89 | 21.89 | 1.20% | 4,970,882 |
| Mar 9, 2026 | 21.58 | 21.82 | 21.19 | 21.63 | 21.63 | -1.28% | 7,392,856 |
| Mar 6, 2026 | 20.80 | 22.26 | 20.71 | 21.91 | 21.91 | 5.44% | 9,151,248 |
| Mar 5, 2026 | 20.93 | 21.06 | 20.69 | 20.78 | 20.78 | 0.82% | 3,307,500 |
| Mar 4, 2026 | 20.71 | 21.05 | 20.56 | 20.61 | 20.61 | -1.20% | 4,914,300 |
| Mar 3, 2026 | 21.67 | 21.85 | 20.85 | 20.86 | 20.86 | -4.62% | 5,279,800 |
| Mar 2, 2026 | 21.20 | 22.09 | 21.00 | 21.87 | 21.87 | 1.25% | 9,174,700 |
| Feb 27, 2026 | 21.88 | 21.95 | 21.48 | 21.60 | 21.60 | -2.09% | 5,701,469 |
| Feb 26, 2026 | 21.25 | 22.69 | 21.10 | 22.06 | 22.06 | 3.57% | 11,386,120 |
| Feb 25, 2026 | 21.25 | 21.63 | 21.10 | 21.30 | 21.30 | 0.71% | 4,515,800 |
| Feb 24, 2026 | 21.48 | 21.49 | 21.06 | 21.15 | 21.15 | -0.42% | 4,205,500 |
| Feb 13, 2026 | 21.21 | 21.48 | 20.93 | 21.24 | 21.24 | -0.23% | 5,027,500 |
| Feb 12, 2026 | 20.80 | 21.40 | 20.73 | 21.29 | 21.29 | 2.26% | 5,047,100 |
| Feb 11, 2026 | 20.85 | 20.85 | 20.66 | 20.82 | 20.82 | 0.34% | 2,273,290 |
| Feb 10, 2026 | 20.38 | 20.87 | 20.35 | 20.75 | 20.75 | 1.77% | 3,837,610 |
| Feb 9, 2026 | 20.41 | 20.49 | 20.20 | 20.39 | 20.39 | 0.30% | 2,555,850 |
| Feb 6, 2026 | 20.05 | 20.47 | 19.92 | 20.33 | 20.33 | 0.54% | 3,150,929 |
| Feb 5, 2026 | 20.15 | 20.50 | 19.88 | 20.22 | 20.22 | 0.75% | 3,818,200 |
| Feb 4, 2026 | 19.75 | 20.07 | 19.70 | 20.07 | 20.07 | 1.36% | 3,174,800 |
| Feb 3, 2026 | 19.47 | 19.83 | 19.42 | 19.80 | 19.80 | 2.22% | 3,108,000 |
| Feb 2, 2026 | 19.74 | 19.94 | 19.30 | 19.37 | 19.37 | -1.97% | 3,276,880 |
| Jan 30, 2026 | 19.96 | 20.06 | 19.33 | 19.76 | 19.76 | -0.90% | 4,044,220 |
| Jan 29, 2026 | 20.10 | 20.33 | 19.85 | 19.94 | 19.94 | -1.19% | 4,083,156 |
| Jan 28, 2026 | 20.29 | 20.62 | 20.06 | 20.18 | 20.18 | -1.94% | 4,257,659 |
| Jan 27, 2026 | 20.83 | 20.86 | 20.19 | 20.58 | 20.58 | 0.29% | 4,384,200 |
| Jan 26, 2026 | 21.03 | 21.07 | 20.41 | 20.52 | 20.52 | -2.43% | 5,755,450 |
| Jan 23, 2026 | 20.88 | 21.05 | 20.85 | 21.03 | 21.03 | 0.81% | 3,825,593 |
| Jan 22, 2026 | 21.05 | 21.18 | 20.79 | 20.86 | 20.86 | -0.76% | 4,446,800 |
| Jan 21, 2026 | 21.00 | 21.13 | 20.82 | 21.02 | 21.02 | 0.48% | 3,746,236 |
| Jan 20, 2026 | 21.15 | 21.30 | 20.81 | 20.92 | 20.92 | -1.23% | 5,107,957 |
| Jan 19, 2026 | 20.84 | 21.60 | 20.71 | 21.18 | 21.18 | 1.63% | 8,917,126 |
| Jan 16, 2026 | 20.72 | 20.96 | 20.37 | 20.84 | 20.84 | 1.02% | 5,335,900 |
| Jan 15, 2026 | 20.26 | 20.70 | 20.21 | 20.63 | 20.63 | 1.33% | 4,487,800 |
| Jan 14, 2026 | 20.46 | 20.82 | 20.18 | 20.36 | 20.36 | -0.54% | 5,442,350 |
| Jan 13, 2026 | 20.76 | 20.82 | 20.30 | 20.47 | 20.47 | -1.44% | 5,079,200 |
| Jan 12, 2026 | 20.11 | 20.99 | 20.11 | 20.77 | 20.77 | 2.82% | 6,739,045 |
| Jan 9, 2026 | 20.00 | 20.33 | 20.00 | 20.20 | 20.20 | 1.05% | 5,363,600 |
| Jan 8, 2026 | 20.09 | 20.50 | 19.96 | 19.99 | 19.99 | 1.06% | 6,339,702 |
| Jan 7, 2026 | 19.73 | 20.04 | 19.66 | 19.78 | 19.78 | 0.46% | 4,077,023 |
| Jan 6, 2026 | 19.49 | 19.72 | 19.40 | 19.69 | 19.69 | 1.34% | 3,639,274 |
| Jan 5, 2026 | 19.58 | 19.58 | 19.39 | 19.43 | 19.43 | -0.15% | 3,445,326 |
| Dec 31, 2025 | 19.54 | 19.60 | 19.38 | 19.46 | 19.46 | -0.41% | 1,503,395 |
| Dec 30, 2025 | 19.41 | 19.60 | 19.41 | 19.54 | 19.54 | 0.15% | 1,354,900 |
| Dec 29, 2025 | 19.39 | 19.61 | 19.32 | 19.51 | 19.51 | 0.77% | 2,143,100 |
| Dec 26, 2025 | 19.45 | 19.58 | 19.28 | 19.36 | 19.36 | -0.82% | 1,996,908 |
| Dec 25, 2025 | 19.23 | 19.54 | 19.23 | 19.52 | 19.52 | 1.51% | 2,383,508 |
| Dec 24, 2025 | 19.15 | 19.30 | 19.13 | 19.23 | 19.23 | 0.37% | 1,373,031 |
| Dec 23, 2025 | 19.28 | 19.30 | 19.12 | 19.16 | 19.16 | -0.52% | 1,296,931 |
| Dec 22, 2025 | 19.19 | 19.28 | 19.03 | 19.26 | 19.26 | 0.78% | 1,554,421 |
| Dec 19, 2025 | 19.00 | 19.16 | 18.89 | 19.11 | 19.11 | 0.95% | 1,943,441 |
| Dec 18, 2025 | 18.71 | 19.02 | 18.71 | 18.93 | 18.93 | 0.32% | 1,208,979 |
| Dec 17, 2025 | 18.71 | 18.92 | 18.55 | 18.87 | 18.87 | 0.64% | 1,903,062 |
| Dec 16, 2025 | 19.05 | 19.09 | 18.65 | 18.75 | 18.75 | -1.73% | 2,275,893 |
| Dec 15, 2025 | 19.08 | 19.19 | 19.03 | 19.08 | 19.08 | -0.57% | 1,135,200 |
| Dec 12, 2025 | 19.14 | 19.24 | 18.95 | 19.19 | 19.19 | 0.79% | 1,641,254 |
| Dec 11, 2025 | 19.15 | 19.32 | 19.02 | 19.04 | 19.04 | -0.37% | 1,493,400 |
| Dec 10, 2025 | 18.99 | 19.15 | 18.93 | 19.11 | 19.11 | 0.26% | 1,211,000 |
| Dec 9, 2025 | 19.27 | 19.29 | 19.05 | 19.06 | 19.06 | -1.19% | 1,459,200 |
| Dec 8, 2025 | 19.26 | 19.38 | 19.23 | 19.29 | 19.29 | 0.21% | 1,861,200 |
| Dec 5, 2025 | 19.15 | 19.25 | 19.03 | 19.25 | 19.25 | 0.52% | 1,659,528 |
| Dec 4, 2025 | 19.12 | 19.22 | 19.02 | 19.15 | 19.15 | 0.21% | 1,380,151 |
| Dec 3, 2025 | 19.05 | 19.28 | 18.96 | 19.11 | 19.11 | -0.16% | 1,297,100 |
| Dec 2, 2025 | 19.29 | 19.29 | 19.07 | 19.14 | 19.14 | -0.47% | 1,337,086 |
| Dec 1, 2025 | 19.09 | 19.24 | 19.03 | 19.23 | 19.23 | 0.94% | 1,727,046 |
| Nov 28, 2025 | 18.89 | 19.12 | 18.83 | 19.05 | 19.05 | 1.01% | 1,577,067 |