Hongli Zhihui Group Co.,Ltd. (SHE:300219)
China
· Delayed Price · Currency is CNY 7.63
+0.05 (0.66%)
Apr 30, 2026, 11:54 AM CST
Hongli Zhihui Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.56 | 7.66 | 7.53 | 7.60 | - | 0.26% | 6,526,000 |
| Apr 29, 2026 | 7.45 | 7.72 | 7.41 | 7.58 | 7.58 | 3.84% | 23,856,500 |
| Apr 28, 2026 | 7.55 | 7.57 | 7.25 | 7.30 | 7.30 | -4.07% | 22,130,900 |
| Apr 27, 2026 | 7.43 | 7.63 | 7.39 | 7.61 | 7.61 | 2.42% | 15,242,000 |
| Apr 24, 2026 | 7.56 | 7.62 | 7.38 | 7.43 | 7.43 | -2.24% | 15,588,990 |
| Apr 23, 2026 | 7.84 | 7.86 | 7.53 | 7.60 | 7.60 | -3.43% | 21,755,000 |
| Apr 22, 2026 | 7.73 | 7.87 | 7.71 | 7.87 | 7.87 | 1.16% | 17,158,500 |
| Apr 21, 2026 | 7.73 | 7.79 | 7.66 | 7.78 | 7.78 | - | 14,978,700 |
| Apr 20, 2026 | 7.78 | 7.89 | 7.75 | 7.78 | 7.78 | -0.38% | 20,768,070 |
| Apr 17, 2026 | 7.68 | 7.84 | 7.63 | 7.81 | 7.81 | 1.43% | 20,065,260 |
| Apr 16, 2026 | 7.70 | 7.72 | 7.57 | 7.70 | 7.70 | -0.13% | 15,725,310 |
| Apr 15, 2026 | 7.63 | 7.87 | 7.63 | 7.71 | 7.71 | 1.18% | 21,826,790 |
| Apr 14, 2026 | 7.65 | 7.66 | 7.54 | 7.62 | 7.62 | 0.93% | 15,711,810 |
| Apr 13, 2026 | 7.61 | 7.77 | 7.46 | 7.55 | 7.55 | -1.95% | 20,472,525 |
| Apr 10, 2026 | 7.55 | 7.85 | 7.55 | 7.70 | 7.70 | 2.53% | 23,569,530 |
| Apr 9, 2026 | 7.39 | 7.62 | 7.35 | 7.51 | 7.51 | 0.67% | 18,669,100 |
| Apr 8, 2026 | 7.33 | 7.47 | 7.32 | 7.46 | 7.46 | 4.48% | 22,627,480 |
| Apr 7, 2026 | 7.08 | 7.18 | 7.02 | 7.14 | 7.14 | 0.99% | 14,855,280 |
| Apr 3, 2026 | 7.16 | 7.22 | 7.04 | 7.07 | 7.07 | -0.42% | 15,447,400 |
| Apr 2, 2026 | 7.21 | 7.32 | 7.04 | 7.10 | 7.10 | -1.80% | 18,377,120 |
| Apr 1, 2026 | 7.26 | 7.37 | 7.17 | 7.23 | 7.23 | 1.54% | 19,299,180 |
| Mar 31, 2026 | 7.24 | 7.35 | 7.10 | 7.12 | 7.12 | -2.47% | 17,826,680 |
| Mar 30, 2026 | 7.17 | 7.32 | 6.98 | 7.30 | 7.30 | -0.14% | 23,641,350 |
| Mar 27, 2026 | 6.98 | 7.32 | 6.93 | 7.31 | 7.31 | 2.96% | 23,713,800 |
| Mar 26, 2026 | 7.44 | 7.50 | 7.06 | 7.10 | 7.10 | -5.08% | 27,559,960 |
| Mar 25, 2026 | 7.40 | 7.64 | 7.40 | 7.48 | 7.48 | 1.08% | 28,171,620 |
| Mar 24, 2026 | 7.41 | 7.46 | 7.10 | 7.40 | 7.40 | 1.79% | 32,758,920 |
| Mar 23, 2026 | 7.71 | 7.76 | 7.18 | 7.27 | 7.27 | -9.46% | 49,470,187 |
| Mar 20, 2026 | 8.07 | 8.29 | 8.03 | 8.03 | 8.03 | -0.12% | 41,111,680 |
| Mar 19, 2026 | 8.07 | 8.17 | 7.97 | 8.04 | 8.04 | -1.47% | 25,442,080 |
| Mar 18, 2026 | 7.86 | 8.18 | 7.86 | 8.16 | 8.16 | 3.95% | 34,300,970 |
| Mar 17, 2026 | 8.19 | 8.25 | 7.82 | 7.85 | 7.85 | -3.92% | 41,777,770 |
| Mar 16, 2026 | 8.32 | 8.35 | 8.08 | 8.17 | 8.17 | -2.39% | 38,358,690 |
| Mar 13, 2026 | 8.25 | 8.51 | 8.21 | 8.37 | 8.37 | 0.97% | 58,091,199 |
| Mar 12, 2026 | 8.21 | 8.40 | 8.18 | 8.29 | 8.29 | 0.36% | 49,990,770 |
| 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 |