Skip to main content
Ningbo Heli Technology Co., Ltd. (SHA:603917)
China flag China · Delayed Price · Currency is CNY
14.30
+0.31 (2.22%)
Mar 10, 2026, 3:00 PM CST

Ningbo Heli Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.0414.0813.7213.9913.99-1.20%4,384,056
Mar 6, 202613.7014.1813.6914.1614.162.76%5,120,105
Mar 5, 202613.8613.9813.7113.7813.781.10%4,687,200
Mar 4, 202613.5213.7313.3513.6313.63-0.80%5,751,900
Mar 3, 202614.3514.5413.7013.7413.74-4.25%8,744,368
Mar 2, 202614.8014.9314.2814.3514.35-4.33%10,105,380
Feb 27, 202615.1015.1714.8115.0015.00-1.32%7,521,900
Feb 26, 202615.1015.2315.0015.2015.200.73%6,840,300
Feb 25, 202615.3215.3315.0315.0915.09-1.57%8,718,300
Feb 24, 202615.2015.5015.2015.3315.331.32%9,040,900
Feb 13, 202614.7515.3114.6915.1315.132.72%11,450,700
Feb 12, 202614.9314.9614.6214.7314.73-1.21%5,221,651
Feb 11, 202614.9815.1214.8914.9114.91-0.40%3,893,796
Feb 10, 202614.9215.0814.8714.9714.970.20%4,623,200
Feb 9, 202614.8815.0514.8814.9414.940.61%4,564,700
Feb 6, 202614.5814.9814.5414.8514.851.09%5,331,900
Feb 5, 202614.8915.0014.6814.6914.69-1.34%4,483,300
Feb 4, 202614.8815.1514.7714.8914.89-6,787,220
Feb 3, 202614.6914.8914.5314.8914.891.85%5,797,475
Feb 2, 202614.6715.0314.5814.6214.62-0.27%7,210,000
Jan 30, 202614.6514.7914.3814.6614.660.14%5,626,471
Jan 29, 202614.9215.0514.5314.6414.64-1.94%7,579,500
Jan 28, 202615.2215.2914.9014.9314.93-2.16%6,047,440
Jan 27, 202615.1715.3514.6815.2615.260.59%8,262,120
Jan 26, 202615.6615.7015.0215.1715.17-3.56%9,509,407
Jan 23, 202615.6615.7615.2615.7315.731.42%10,324,870
Jan 22, 202615.7016.1315.3915.5115.510.06%12,806,700
Jan 21, 202615.0615.5015.0015.5015.502.72%10,906,100
Jan 20, 202615.0015.1814.9015.0915.090.20%7,187,310
Jan 19, 202614.8015.3014.8015.0615.061.76%10,076,700
Jan 16, 202614.6314.8014.3814.8014.801.30%8,311,100
Jan 15, 202614.5014.7414.4814.6114.610.21%6,366,700
Jan 14, 202614.8114.9614.4914.5814.58-1.88%12,069,800
Jan 13, 202614.7515.0314.5214.8614.860.81%12,842,600
Jan 12, 202614.5814.7814.5514.7414.741.52%9,472,895
Jan 9, 202614.3314.6514.3014.5214.521.26%8,769,300
Jan 8, 202614.2414.4814.1814.3414.340.84%6,914,896
Jan 7, 202614.5214.5814.1314.2214.22-1.93%7,970,100
Jan 6, 202614.5414.7114.4114.5014.50-0.28%9,669,447
Jan 5, 202614.7214.7514.4514.5414.54-1.69%10,330,350
Dec 31, 202515.2415.5414.4414.7914.791.30%12,597,810
Dec 30, 202514.7514.8514.5314.6014.60-1.55%7,132,339
Dec 29, 202514.5714.8314.5214.8314.832.21%7,122,104
Dec 26, 202514.6814.7614.4114.5114.51-1.36%5,997,300
Dec 25, 202514.7314.7814.5714.7114.710.34%4,956,493
Dec 24, 202514.6014.7414.1914.6614.660.41%7,154,900
Dec 23, 202514.8614.8614.5714.6014.60-1.75%5,049,423
Dec 22, 202514.8815.0514.6814.8614.86-0.13%7,826,420
Dec 19, 202514.5115.0914.4814.8814.882.76%14,147,610
Dec 18, 202513.8814.9513.8014.4814.484.02%13,567,600
Dec 17, 202513.8814.1413.6313.9213.920.22%6,494,600
Dec 16, 202513.9314.1013.6113.8913.89-0.29%6,363,400
Dec 15, 202513.8214.1513.8213.9313.93-0.21%4,307,900
Dec 12, 202514.2114.3513.8613.9613.96-1.76%6,160,900
Dec 11, 202514.4314.4814.1714.2114.21-1.46%5,149,280
Dec 10, 202514.4014.6914.3214.4214.420.14%5,729,316
Dec 9, 202514.6214.6814.3414.4014.40-1.97%6,325,157
Dec 8, 202514.4614.7414.3114.6914.691.59%8,684,200
Dec 5, 202514.2214.4613.9214.4614.461.54%7,036,950
Dec 4, 202513.9814.5413.7514.2414.241.42%10,366,170
Dec 3, 202514.1714.2313.9614.0414.04-0.85%3,851,900
Dec 2, 202514.1614.2513.9914.1614.16-0.07%4,401,000
Dec 1, 202514.1414.4114.1214.1714.170.21%5,310,900
Nov 28, 202513.8714.1613.8314.1414.141.22%5,077,400
Nov 27, 202513.8414.0513.7713.9713.971.23%5,051,200
Nov 26, 202514.0314.1913.7413.8013.80-1.85%5,898,000
Nov 25, 202513.9014.2013.9014.0614.061.44%5,526,100
Nov 24, 202513.8014.0313.5613.8613.861.17%6,241,700
Nov 21, 202514.3014.5013.5713.7013.70-4.93%10,012,008
Nov 20, 202514.6014.6614.3014.4114.41-0.89%6,380,800
Nov 19, 202514.8414.9614.4714.5414.54-1.42%8,327,700
Nov 18, 202515.3315.3314.6714.7514.75-4.28%11,153,500
Nov 17, 202515.2915.5315.1015.4115.410.72%7,319,200
Nov 14, 202515.2715.4915.1615.3015.30-0.13%7,301,352
Nov 13, 202515.2515.4015.0915.3215.320.46%7,693,455
Nov 12, 202515.5315.5815.0315.2515.25-1.87%10,789,600
Nov 11, 202515.8015.8515.4215.5415.54-1.83%11,212,200
Nov 10, 202515.6815.8415.5515.8315.830.76%9,476,404
Nov 7, 202516.1116.1815.6015.7115.71-3.26%14,389,700
Nov 6, 202515.8516.4615.6916.2416.241.44%15,502,890
Nov 5, 202516.3316.5815.9416.0116.01-3.61%18,313,160
Nov 4, 202516.1316.6915.8216.6116.612.98%21,569,660
Nov 3, 202515.9116.8815.8716.1316.131.90%25,605,810
Oct 31, 202515.2615.9415.2115.8315.832.99%24,917,620
Oct 30, 202515.2816.1815.1315.3715.372.67%28,318,000
Oct 29, 202514.8215.0314.6614.9714.971.01%12,818,000
Oct 28, 202515.1015.1014.7814.8214.82-2.56%13,459,100
Oct 27, 202515.3315.3314.8315.2115.21-0.65%19,992,040
Oct 24, 202515.3315.8615.2015.3115.31-1.80%22,379,880
Oct 23, 202515.1316.3015.1315.5915.594.28%32,505,980
Oct 22, 202515.1015.4514.9214.9514.95-2.73%22,572,280
Oct 21, 202514.9915.5014.8915.3715.372.74%33,009,160
Oct 20, 202514.7815.1614.5614.9614.962.05%28,784,440
Oct 17, 202514.7915.0014.5814.6614.66-0.95%22,057,000
Oct 16, 202515.6515.6614.7214.8014.80-1.66%39,248,410
Oct 15, 202513.6815.0513.6315.0515.0510.01%20,730,800
Oct 14, 202514.0814.2013.6013.6813.68-1.79%7,760,300
Oct 13, 202513.6514.0813.1013.9313.93-1.97%8,995,640
Oct 10, 202513.9514.4413.9314.2114.211.21%9,239,198
Oct 9, 202513.9514.1013.7014.0414.040.14%7,442,500