Skip to main content
Ningbo Heli Technology Co., Ltd. (SHA:603917)
China flag China · Delayed Price · Currency is CNY
12.51
-0.75 (-5.66%)
Apr 30, 2026, 3:00 PM CST

Ningbo Heli Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202612.2512.5612.0912.5112.51-5.66%14,888,738
Apr 29, 202612.9413.3212.8913.2613.262.47%6,392,608
Apr 28, 202613.0913.2512.8912.9412.94-1.45%4,169,500
Apr 27, 202613.0713.2312.7413.1313.131.31%5,940,200
Apr 24, 202612.8013.0212.5512.9612.961.17%4,096,008
Apr 23, 202613.0013.1512.8012.8112.81-1.46%4,221,500
Apr 22, 202613.2113.2212.9313.0013.00-1.29%4,362,222
Apr 21, 202613.1113.3213.0113.1713.17-4,521,900
Apr 20, 202612.9713.2012.9313.1713.171.54%3,140,492
Apr 17, 202613.0813.1712.9112.9712.97-1.14%3,325,900
Apr 16, 202613.0713.1912.9813.1213.120.92%3,036,000
Apr 15, 202613.2113.3112.9613.0013.00-1.37%3,540,500
Apr 14, 202613.2213.2312.9813.1813.180.15%3,884,822
Apr 13, 202613.3113.3413.0413.1613.16-1.35%2,719,300
Apr 10, 202613.2513.4613.2213.3413.341.29%2,687,700
Apr 9, 202613.3013.4113.1513.1713.17-1.20%2,945,100
Apr 8, 202613.1713.3413.1213.3313.333.09%3,695,400
Apr 7, 202612.4913.0912.4912.9312.933.11%3,709,300
Apr 3, 202612.9112.9912.5312.5412.54-2.87%2,820,500
Apr 2, 202613.1113.1312.8212.9112.91-1.30%2,862,800
Apr 1, 202613.2213.2912.9513.0813.080.31%3,198,900
Mar 31, 202613.1013.3312.9713.0413.04-0.38%3,526,900
Mar 30, 202612.9113.1012.8013.0913.091.16%3,830,500
Mar 27, 202612.7312.9612.6712.9412.940.86%3,084,400
Mar 26, 202612.9913.1312.7312.8312.83-0.62%3,382,400
Mar 25, 202612.6813.0412.6812.9112.911.81%3,922,600
Mar 24, 202612.3612.6912.1412.6812.684.53%5,191,348
Mar 23, 202612.7312.9112.0312.1312.13-6.62%6,847,000
Mar 20, 202613.5113.6412.9712.9912.99-3.92%4,782,800
Mar 19, 202613.8013.8913.5113.5213.52-2.94%3,358,900
Mar 18, 202613.6513.9313.5713.9313.931.90%2,962,700
Mar 17, 202614.0114.0413.6513.6713.67-2.36%3,438,200
Mar 16, 202613.9314.0513.8614.0014.000.29%2,743,217
Mar 13, 202613.9814.2013.8813.9613.96-0.14%3,248,240
Mar 12, 202614.1814.2213.9613.9813.98-1.76%4,060,700
Mar 11, 202614.3014.4214.1914.2314.23-0.49%3,475,600
Mar 10, 202614.1514.3214.0014.3014.302.22%3,212,400
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