Nantong Haixing Electronics Co., Ltd. (SHA:603115)
China
· Delayed Price · Currency is CNY 57.70
+0.05 (0.09%)
Apr 29, 2026, 3:00 PM CST
SHA:603115 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.31 | 58.58 | 55.60 | 55.75 | - | -3.30% | 3,018,500 |
| Apr 28, 2026 | 57.66 | 59.81 | 57.37 | 57.65 | 57.65 | -1.65% | 8,813,700 |
| Apr 27, 2026 | 58.90 | 61.77 | 56.40 | 58.62 | 58.62 | 0.19% | 12,339,300 |
| Apr 24, 2026 | 56.73 | 61.88 | 56.73 | 58.51 | 58.51 | -0.07% | 17,520,490 |
| Apr 23, 2026 | 55.22 | 58.92 | 54.73 | 58.55 | 58.55 | 9.32% | 21,096,580 |
| Apr 22, 2026 | 52.99 | 53.56 | 51.00 | 53.56 | 53.56 | 10.00% | 3,387,201 |
| Apr 21, 2026 | 44.00 | 48.69 | 44.00 | 48.69 | 48.69 | 10.01% | 8,581,479 |
| Apr 20, 2026 | 46.57 | 47.00 | 43.71 | 44.26 | 44.26 | -6.47% | 10,878,280 |
| Apr 17, 2026 | 46.47 | 48.95 | 45.67 | 47.32 | 47.32 | 0.77% | 10,530,520 |
| Apr 16, 2026 | 44.88 | 47.95 | 44.00 | 46.96 | 46.96 | 5.53% | 10,567,600 |
| Apr 15, 2026 | 44.39 | 45.10 | 43.44 | 44.50 | 44.50 | 0.91% | 8,466,600 |
| Apr 14, 2026 | 41.74 | 44.75 | 40.87 | 44.10 | 44.10 | 6.65% | 12,099,700 |
| Apr 13, 2026 | 40.50 | 42.76 | 40.50 | 41.35 | 41.35 | -3.61% | 13,209,500 |
| Apr 10, 2026 | 45.58 | 46.30 | 42.81 | 42.90 | 42.90 | -5.15% | 10,655,270 |
| Apr 9, 2026 | 43.05 | 46.80 | 42.76 | 45.23 | 45.23 | 2.33% | 10,427,400 |
| Apr 8, 2026 | 42.99 | 44.43 | 41.01 | 44.20 | 44.20 | 7.36% | 9,643,700 |
| Apr 7, 2026 | 42.00 | 42.98 | 40.94 | 41.17 | 41.17 | -2.26% | 9,025,398 |
| Apr 3, 2026 | 44.62 | 44.80 | 41.80 | 42.12 | 42.12 | -3.73% | 11,303,980 |
| Apr 2, 2026 | 45.51 | 47.33 | 43.00 | 43.75 | 43.75 | -6.62% | 14,969,420 |
| Apr 1, 2026 | 44.40 | 48.35 | 43.55 | 46.85 | 46.85 | 6.60% | 15,864,475 |
| Mar 31, 2026 | 44.60 | 45.20 | 43.20 | 43.95 | 43.95 | -2.70% | 13,179,400 |
| Mar 30, 2026 | 42.78 | 47.00 | 41.55 | 45.17 | 45.17 | 4.01% | 20,144,870 |
| Mar 27, 2026 | 38.50 | 43.43 | 38.00 | 43.43 | 43.43 | 10.01% | 21,010,479 |
| Mar 26, 2026 | 38.00 | 39.96 | 37.61 | 39.48 | 39.48 | 8.67% | 23,314,702 |
| Mar 25, 2026 | 36.50 | 37.71 | 35.60 | 36.33 | 36.33 | 3.18% | 11,945,503 |
| Mar 24, 2026 | 32.54 | 35.21 | 32.25 | 35.21 | 35.21 | 10.00% | 10,006,300 |
| Mar 23, 2026 | 30.70 | 32.77 | 30.70 | 32.01 | 32.01 | 0.50% | 11,137,470 |
| Mar 20, 2026 | 32.66 | 33.15 | 31.72 | 31.85 | 31.85 | -2.60% | 9,853,000 |
| Mar 19, 2026 | 32.20 | 33.11 | 31.38 | 32.70 | 32.70 | -0.88% | 13,842,295 |
| Mar 18, 2026 | 30.50 | 32.99 | 29.51 | 32.99 | 32.99 | 10.00% | 10,217,392 |
| Mar 17, 2026 | 32.79 | 32.88 | 29.91 | 29.99 | 29.99 | -7.72% | 8,974,100 |
| Mar 16, 2026 | 32.64 | 32.79 | 30.39 | 32.50 | 32.50 | 1.21% | 11,363,590 |
| Mar 13, 2026 | 31.81 | 33.19 | 30.86 | 32.11 | 32.11 | -0.12% | 10,601,700 |
| Mar 12, 2026 | 32.50 | 33.23 | 31.83 | 32.15 | 32.15 | -0.12% | 10,700,400 |
| Mar 11, 2026 | 32.69 | 33.66 | 31.95 | 32.19 | 32.19 | 0.59% | 15,780,800 |
| Mar 10, 2026 | 29.66 | 32.00 | 29.12 | 32.00 | 32.00 | 10.00% | 8,965,600 |
| Mar 9, 2026 | 28.01 | 29.59 | 26.82 | 29.09 | 29.09 | 0.48% | 11,307,500 |
| Mar 6, 2026 | 29.01 | 30.28 | 28.54 | 28.95 | 28.95 | -2.85% | 10,075,100 |
| Mar 5, 2026 | 30.61 | 31.20 | 29.22 | 29.80 | 29.80 | -0.63% | 16,114,100 |
| Mar 4, 2026 | 28.90 | 31.99 | 28.00 | 29.99 | 29.99 | 3.13% | 20,795,500 |
| Mar 3, 2026 | 30.95 | 31.69 | 28.65 | 29.08 | 29.08 | -5.92% | 15,628,102 |
| Mar 2, 2026 | 27.90 | 30.91 | 27.90 | 30.91 | 30.91 | 10.00% | 14,522,690 |
| Feb 27, 2026 | 28.07 | 28.52 | 27.45 | 28.10 | 28.10 | -0.74% | 8,104,300 |
| Feb 26, 2026 | 28.47 | 28.53 | 27.62 | 28.31 | 28.31 | -0.56% | 9,332,300 |
| Feb 25, 2026 | 28.15 | 29.02 | 27.79 | 28.47 | 28.47 | 2.63% | 15,395,600 |
| Feb 24, 2026 | 25.85 | 27.74 | 25.35 | 27.74 | 27.74 | 9.99% | 12,405,600 |
| Feb 13, 2026 | 25.81 | 26.62 | 25.13 | 25.22 | 25.22 | -4.18% | 7,995,600 |
| Feb 12, 2026 | 25.51 | 26.45 | 25.21 | 26.32 | 26.32 | 3.62% | 13,711,300 |
| Feb 11, 2026 | 24.83 | 26.20 | 24.41 | 25.40 | 25.40 | -0.12% | 17,475,000 |
| Feb 10, 2026 | 23.22 | 25.43 | 23.09 | 25.43 | 25.43 | 9.99% | 7,877,400 |
| Feb 9, 2026 | 23.10 | 23.25 | 22.70 | 23.12 | 23.12 | 2.08% | 5,109,100 |
| Feb 6, 2026 | 22.78 | 23.32 | 22.52 | 22.65 | 22.65 | -2.29% | 4,407,600 |
| Feb 5, 2026 | 23.88 | 24.00 | 22.95 | 23.18 | 23.18 | -4.53% | 6,853,900 |
| Feb 4, 2026 | 24.61 | 25.95 | 23.94 | 24.28 | 24.28 | 2.92% | 11,363,300 |
| Feb 3, 2026 | 23.03 | 23.68 | 23.03 | 23.59 | 23.59 | 2.70% | 5,379,700 |
| Feb 2, 2026 | 23.03 | 23.70 | 22.91 | 22.97 | 22.97 | -3.57% | 5,933,700 |
| Jan 30, 2026 | 23.75 | 24.17 | 23.11 | 23.82 | 23.82 | -0.33% | 7,056,600 |
| Jan 29, 2026 | 25.02 | 25.35 | 23.79 | 23.90 | 23.90 | -4.89% | 9,450,400 |
| Jan 28, 2026 | 23.99 | 26.03 | 23.99 | 25.13 | 25.13 | 5.72% | 13,090,500 |
| Jan 27, 2026 | 23.36 | 23.95 | 22.45 | 23.77 | 23.77 | 2.28% | 9,427,200 |
| Jan 26, 2026 | 24.40 | 24.40 | 23.00 | 23.24 | 23.24 | -4.36% | 12,092,390 |
| Jan 23, 2026 | 24.66 | 24.66 | 23.97 | 24.30 | 24.30 | -1.46% | 11,327,550 |
| Jan 22, 2026 | 23.90 | 25.24 | 23.90 | 24.66 | 24.66 | 2.54% | 12,574,304 |
| Jan 21, 2026 | 23.65 | 24.88 | 23.16 | 24.05 | 24.05 | 2.08% | 12,784,994 |
| Jan 20, 2026 | 24.00 | 24.93 | 23.02 | 23.56 | 23.56 | -2.81% | 17,956,750 |
| Jan 19, 2026 | 21.88 | 24.24 | 21.60 | 24.24 | 24.24 | 9.98% | 12,602,370 |
| Jan 16, 2026 | 20.97 | 22.99 | 20.83 | 22.04 | 22.04 | 5.40% | 10,199,316 |
| Jan 15, 2026 | 20.28 | 21.28 | 20.24 | 20.91 | 20.91 | 2.50% | 5,068,800 |
| Jan 14, 2026 | 21.06 | 21.21 | 20.20 | 20.40 | 20.40 | -2.39% | 5,748,400 |
| Jan 13, 2026 | 21.28 | 21.73 | 20.83 | 20.90 | 20.90 | -1.14% | 3,899,150 |
| Jan 12, 2026 | 20.94 | 21.34 | 20.36 | 21.14 | 21.14 | 1.00% | 7,153,600 |
| Jan 9, 2026 | 21.01 | 21.21 | 20.72 | 20.93 | 20.93 | -0.76% | 4,851,800 |
| Jan 8, 2026 | 21.22 | 21.53 | 20.88 | 21.09 | 21.09 | -0.66% | 5,953,900 |
| Jan 7, 2026 | 20.73 | 21.60 | 20.49 | 21.23 | 21.23 | 2.26% | 9,293,300 |
| Jan 6, 2026 | 19.89 | 21.16 | 19.81 | 20.76 | 20.76 | 5.38% | 10,300,500 |
| Jan 5, 2026 | 18.89 | 19.99 | 18.75 | 19.70 | 19.70 | 5.29% | 5,692,000 |
| Dec 31, 2025 | 18.85 | 18.85 | 18.60 | 18.71 | 18.71 | -0.05% | 1,669,600 |
| Dec 30, 2025 | 18.81 | 18.95 | 18.65 | 18.72 | 18.72 | -0.53% | 2,112,150 |
| Dec 29, 2025 | 18.95 | 19.05 | 18.82 | 18.82 | 18.82 | -0.37% | 2,125,900 |
| Dec 26, 2025 | 19.13 | 19.15 | 18.70 | 18.89 | 18.89 | -0.68% | 2,405,800 |
| Dec 25, 2025 | 18.95 | 19.11 | 18.83 | 19.02 | 19.02 | 0.16% | 1,771,600 |
| Dec 24, 2025 | 18.87 | 19.10 | 18.50 | 18.99 | 18.99 | 1.61% | 2,349,300 |
| Dec 23, 2025 | 18.61 | 18.83 | 18.48 | 18.69 | 18.69 | 0.43% | 1,758,200 |
| Dec 22, 2025 | 18.55 | 18.78 | 18.40 | 18.61 | 18.61 | 1.20% | 2,423,700 |
| Dec 19, 2025 | 18.25 | 18.45 | 18.18 | 18.39 | 18.39 | 1.32% | 2,040,100 |
| Dec 18, 2025 | 18.00 | 18.36 | 17.90 | 18.15 | 18.15 | 0.55% | 2,217,300 |
| Dec 17, 2025 | 17.97 | 18.15 | 17.56 | 18.05 | 18.05 | 1.01% | 2,013,200 |
| Dec 16, 2025 | 18.19 | 18.24 | 17.73 | 17.87 | 17.87 | -2.24% | 2,181,700 |
| Dec 15, 2025 | 18.00 | 18.50 | 18.00 | 18.28 | 18.28 | 0.83% | 2,336,600 |
| Dec 12, 2025 | 18.23 | 18.36 | 18.08 | 18.13 | 18.13 | -0.66% | 2,132,800 |
| Dec 11, 2025 | 18.43 | 18.75 | 18.19 | 18.25 | 18.25 | 0.11% | 4,171,100 |
| Dec 10, 2025 | 18.50 | 18.51 | 18.15 | 18.23 | 18.23 | -1.41% | 2,088,100 |
| Dec 9, 2025 | 18.16 | 18.63 | 18.16 | 18.49 | 18.49 | 1.20% | 3,092,600 |
| Dec 8, 2025 | 18.32 | 18.39 | 18.00 | 18.27 | 18.27 | 0.44% | 2,585,900 |
| Dec 5, 2025 | 17.80 | 18.22 | 17.75 | 18.19 | 18.19 | 1.79% | 1,999,000 |
| Dec 4, 2025 | 18.00 | 18.13 | 17.77 | 17.87 | 17.87 | -1.11% | 1,701,995 |
| Dec 3, 2025 | 18.15 | 18.39 | 17.90 | 18.07 | 18.07 | -0.33% | 2,622,000 |
| Dec 2, 2025 | 18.25 | 18.49 | 18.01 | 18.13 | 18.13 | -0.33% | 2,661,000 |
| Dec 1, 2025 | 18.30 | 18.65 | 18.13 | 18.19 | 18.19 | 0.06% | 3,541,900 |
| Nov 28, 2025 | 18.25 | 18.25 | 17.91 | 18.18 | 18.18 | 0.44% | 1,708,500 |