Hongli Zhihui Group Co.,Ltd. (SHE:300219)
China
· Delayed Price · Currency is CNY 8.26
-0.02 (-0.24%)
At close: Mar 11, 2026
Hongli Zhihui Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.26 | 8.48 | 8.23 | 8.26 | 8.26 | -0.24% | 54,815,765 |
| Mar 10, 2026 | 8.22 | 8.36 | 8.17 | 8.28 | 8.28 | 1.35% | 51,788,060 |
| Mar 9, 2026 | 8.06 | 8.24 | 7.87 | 8.17 | 8.17 | -1.21% | 67,605,180 |
| Mar 6, 2026 | 8.58 | 8.65 | 8.16 | 8.27 | 8.27 | -4.83% | 89,924,200 |
| Mar 5, 2026 | 8.05 | 9.02 | 8.05 | 8.69 | 8.69 | 12.86% | 127,640,100 |
| Mar 4, 2026 | 7.60 | 7.84 | 7.56 | 7.70 | 7.70 | 0.13% | 25,487,905 |
| Mar 3, 2026 | 7.87 | 8.07 | 7.67 | 7.69 | 7.69 | -1.66% | 36,979,031 |
| Mar 2, 2026 | 7.83 | 8.01 | 7.75 | 7.82 | 7.82 | -2.49% | 29,280,310 |
| Feb 27, 2026 | 8.08 | 8.10 | 7.92 | 8.02 | 8.02 | -2.08% | 34,279,770 |
| Feb 26, 2026 | 7.96 | 8.25 | 7.93 | 8.19 | 8.19 | 3.15% | 45,613,802 |
| Feb 25, 2026 | 8.03 | 8.06 | 7.91 | 7.94 | 7.94 | -0.75% | 28,379,930 |
| Feb 24, 2026 | 7.85 | 8.05 | 7.81 | 8.00 | 8.00 | 3.23% | 41,115,920 |
| Feb 13, 2026 | 7.60 | 7.84 | 7.59 | 7.75 | 7.75 | 1.57% | 25,972,830 |
| Feb 12, 2026 | 7.71 | 7.72 | 7.58 | 7.63 | 7.63 | -0.52% | 14,469,250 |
| Feb 11, 2026 | 7.73 | 7.77 | 7.65 | 7.67 | 7.67 | -1.03% | 16,422,700 |
| Feb 10, 2026 | 7.73 | 7.81 | 7.70 | 7.75 | 7.75 | 0.39% | 18,357,970 |
| Feb 9, 2026 | 7.69 | 7.78 | 7.67 | 7.72 | 7.72 | 1.18% | 20,705,780 |
| Feb 6, 2026 | 7.61 | 7.74 | 7.50 | 7.63 | 7.63 | 0.39% | 20,947,200 |
| Feb 5, 2026 | 7.69 | 7.71 | 7.59 | 7.60 | 7.60 | -1.55% | 17,951,141 |
| Feb 4, 2026 | 7.68 | 7.78 | 7.60 | 7.72 | 7.72 | 0.65% | 28,111,970 |
| Feb 3, 2026 | 7.48 | 7.69 | 7.47 | 7.67 | 7.67 | 3.51% | 25,296,570 |
| Feb 2, 2026 | 7.49 | 7.58 | 7.39 | 7.41 | 7.41 | -1.46% | 21,410,600 |
| Jan 30, 2026 | 7.45 | 7.55 | 7.30 | 7.52 | 7.52 | 0.53% | 22,535,650 |
| Jan 29, 2026 | 7.59 | 7.72 | 7.44 | 7.48 | 7.48 | -1.84% | 21,223,400 |
| Jan 28, 2026 | 7.78 | 7.81 | 7.58 | 7.62 | 7.62 | -1.68% | 24,424,713 |
| Jan 27, 2026 | 7.63 | 7.75 | 7.42 | 7.75 | 7.75 | 1.31% | 26,149,890 |
| Jan 26, 2026 | 7.79 | 7.80 | 7.54 | 7.65 | 7.65 | -1.67% | 24,789,840 |
| Jan 23, 2026 | 7.70 | 7.79 | 7.66 | 7.78 | 7.78 | 0.65% | 27,510,750 |
| Jan 22, 2026 | 7.66 | 7.75 | 7.57 | 7.73 | 7.73 | 1.58% | 22,361,300 |
| Jan 21, 2026 | 7.44 | 7.68 | 7.41 | 7.61 | 7.61 | 1.47% | 28,421,386 |
| Jan 20, 2026 | 7.48 | 7.55 | 7.42 | 7.50 | 7.50 | 0.13% | 19,380,293 |
| Jan 19, 2026 | 7.45 | 7.53 | 7.38 | 7.49 | 7.49 | 0.54% | 20,796,750 |
| Jan 16, 2026 | 7.32 | 7.48 | 7.26 | 7.45 | 7.45 | 1.36% | 23,777,350 |
| Jan 15, 2026 | 7.36 | 7.42 | 7.26 | 7.35 | 7.35 | -0.81% | 15,055,200 |
| Jan 14, 2026 | 7.35 | 7.48 | 7.23 | 7.41 | 7.41 | 0.95% | 25,650,930 |
| Jan 13, 2026 | 7.51 | 7.53 | 7.32 | 7.34 | 7.34 | -2.52% | 24,660,660 |
| Jan 12, 2026 | 7.44 | 7.55 | 7.38 | 7.53 | 7.53 | 0.94% | 30,959,204 |
| Jan 9, 2026 | 7.39 | 7.47 | 7.33 | 7.46 | 7.46 | 1.08% | 19,359,500 |
| Jan 8, 2026 | 7.32 | 7.41 | 7.30 | 7.38 | 7.38 | 0.27% | 17,031,780 |
| Jan 7, 2026 | 7.34 | 7.42 | 7.24 | 7.36 | 7.36 | 0.41% | 17,320,070 |
| Jan 6, 2026 | 7.22 | 7.33 | 7.22 | 7.33 | 7.33 | 1.52% | 17,722,920 |
| Jan 5, 2026 | 7.23 | 7.29 | 7.20 | 7.22 | 7.22 | 0.14% | 14,600,860 |
| Dec 31, 2025 | 7.16 | 7.26 | 7.03 | 7.21 | 7.21 | 0.98% | 11,492,000 |
| Dec 30, 2025 | 7.15 | 7.23 | 7.12 | 7.14 | 7.14 | -0.56% | 10,251,730 |
| Dec 29, 2025 | 7.22 | 7.26 | 7.15 | 7.18 | 7.18 | -0.97% | 12,026,660 |
| Dec 26, 2025 | 7.28 | 7.31 | 7.14 | 7.25 | 7.25 | -0.68% | 15,616,263 |
| Dec 25, 2025 | 7.29 | 7.34 | 7.24 | 7.30 | 7.30 | 0.14% | 14,540,600 |
| Dec 24, 2025 | 7.18 | 7.35 | 7.15 | 7.29 | 7.29 | 1.82% | 20,315,120 |
| Dec 23, 2025 | 7.09 | 7.31 | 7.02 | 7.16 | 7.16 | 0.99% | 20,519,010 |
| Dec 22, 2025 | 7.03 | 7.18 | 7.01 | 7.09 | 7.09 | 1.00% | 14,116,530 |
| Dec 19, 2025 | 6.91 | 7.03 | 6.91 | 7.02 | 7.02 | 1.30% | 13,516,559 |
| Dec 18, 2025 | 6.86 | 7.00 | 6.84 | 6.93 | 6.93 | 0.29% | 10,476,720 |
| Dec 17, 2025 | 6.89 | 6.94 | 6.74 | 6.91 | 6.91 | - | 17,035,534 |
| Dec 16, 2025 | 7.04 | 7.04 | 6.85 | 6.91 | 6.91 | -1.85% | 15,700,900 |
| Dec 15, 2025 | 7.00 | 7.13 | 6.93 | 7.04 | 7.04 | 0.14% | 16,736,630 |
| Dec 12, 2025 | 7.15 | 7.18 | 7.03 | 7.03 | 7.03 | -1.40% | 20,245,330 |
| Dec 11, 2025 | 7.37 | 7.40 | 7.12 | 7.13 | 7.13 | -3.26% | 21,010,280 |
| Dec 10, 2025 | 7.62 | 7.63 | 7.32 | 7.37 | 7.37 | -2.90% | 21,292,680 |
| Dec 9, 2025 | 7.68 | 7.79 | 7.56 | 7.59 | 7.59 | -1.30% | 17,903,050 |
| Dec 8, 2025 | 7.64 | 7.75 | 7.61 | 7.69 | 7.69 | 0.92% | 17,341,940 |
| Dec 5, 2025 | 7.55 | 7.62 | 7.46 | 7.62 | 7.62 | 0.79% | 14,643,700 |
| Dec 4, 2025 | 7.61 | 7.68 | 7.48 | 7.56 | 7.56 | -1.43% | 12,928,800 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.60 | 7.67 | 7.67 | -0.78% | 18,990,900 |
| Dec 2, 2025 | 7.73 | 7.82 | 7.70 | 7.73 | 7.73 | -0.39% | 21,471,070 |
| Dec 1, 2025 | 7.61 | 7.84 | 7.61 | 7.76 | 7.76 | 1.17% | 24,781,340 |
| Nov 28, 2025 | 7.55 | 7.71 | 7.52 | 7.67 | 7.67 | 1.32% | 21,043,200 |
| Nov 27, 2025 | 7.43 | 7.66 | 7.39 | 7.57 | 7.57 | 2.02% | 20,916,730 |
| Nov 26, 2025 | 7.54 | 7.56 | 7.36 | 7.42 | 7.42 | -1.33% | 15,680,620 |
| Nov 25, 2025 | 7.29 | 7.57 | 7.23 | 7.52 | 7.52 | 4.01% | 21,437,540 |
| Nov 24, 2025 | 7.18 | 7.29 | 7.07 | 7.23 | 7.23 | 1.54% | 14,355,380 |
| Nov 21, 2025 | 7.39 | 7.49 | 7.12 | 7.12 | 7.12 | -5.07% | 19,159,800 |
| Nov 20, 2025 | 7.42 | 7.56 | 7.38 | 7.50 | 7.50 | 1.35% | 15,355,200 |
| Nov 19, 2025 | 7.54 | 7.59 | 7.34 | 7.40 | 7.40 | -2.37% | 15,311,830 |
| Nov 18, 2025 | 7.61 | 7.64 | 7.53 | 7.58 | 7.58 | -0.92% | 17,874,690 |
| Nov 17, 2025 | 7.60 | 7.66 | 7.49 | 7.65 | 7.65 | 0.66% | 22,443,740 |
| Nov 14, 2025 | 7.46 | 7.68 | 7.46 | 7.60 | 7.60 | 1.33% | 23,331,980 |
| Nov 13, 2025 | 7.48 | 7.52 | 7.39 | 7.50 | 7.50 | 0.13% | 15,903,390 |
| Nov 12, 2025 | 7.54 | 7.55 | 7.39 | 7.49 | 7.49 | -1.06% | 13,033,910 |
| Nov 11, 2025 | 7.55 | 7.64 | 7.52 | 7.57 | 7.57 | 0.53% | 14,303,090 |
| Nov 10, 2025 | 7.54 | 7.57 | 7.48 | 7.53 | 7.53 | -0.26% | 15,307,600 |
| Nov 7, 2025 | 7.60 | 7.61 | 7.46 | 7.55 | 7.55 | -0.92% | 14,907,600 |
| Nov 6, 2025 | 7.57 | 7.65 | 7.47 | 7.62 | 7.62 | 0.66% | 16,997,580 |
| Nov 5, 2025 | 7.46 | 7.60 | 7.46 | 7.57 | 7.57 | 0.26% | 14,933,220 |
| Nov 4, 2025 | 7.66 | 7.73 | 7.49 | 7.55 | 7.55 | -2.71% | 23,433,810 |
| Nov 3, 2025 | 7.42 | 7.78 | 7.34 | 7.76 | 7.76 | 4.58% | 39,368,170 |
| Oct 31, 2025 | 7.35 | 7.51 | 7.30 | 7.42 | 7.42 | 0.95% | 22,048,680 |
| Oct 30, 2025 | 7.52 | 7.59 | 7.33 | 7.35 | 7.35 | -3.42% | 29,846,850 |
| Oct 29, 2025 | 7.53 | 7.82 | 7.50 | 7.61 | 7.61 | 0.79% | 49,545,190 |
| Oct 28, 2025 | 7.67 | 7.75 | 7.48 | 7.55 | 7.55 | 6.04% | 70,414,360 |
| Oct 27, 2025 | 7.23 | 7.30 | 7.11 | 7.12 | 7.12 | -1.25% | 20,621,780 |
| Oct 24, 2025 | 7.17 | 7.22 | 7.14 | 7.21 | 7.21 | 0.56% | 13,582,720 |
| Oct 23, 2025 | 7.20 | 7.20 | 7.04 | 7.17 | 7.17 | -1.65% | 14,108,790 |
| Oct 22, 2025 | 7.13 | 7.37 | 7.13 | 7.29 | 7.19 | 1.39% | 20,844,400 |
| Oct 21, 2025 | 7.08 | 7.20 | 7.03 | 7.19 | 7.09 | 1.84% | 13,313,220 |
| Oct 20, 2025 | 7.01 | 7.09 | 7.00 | 7.06 | 6.96 | 2.02% | 12,407,790 |
| Oct 17, 2025 | 7.07 | 7.12 | 6.91 | 6.92 | 6.83 | -2.12% | 15,892,720 |
| Oct 16, 2025 | 7.25 | 7.25 | 7.02 | 7.07 | 6.97 | -2.75% | 17,148,840 |
| Oct 15, 2025 | 7.12 | 7.27 | 7.09 | 7.27 | 7.17 | 1.96% | 15,820,690 |
| Oct 14, 2025 | 7.34 | 7.40 | 7.08 | 7.13 | 7.03 | -2.33% | 21,431,250 |
| Oct 13, 2025 | 7.02 | 7.33 | 6.96 | 7.30 | 7.20 | - | 23,371,100 |