Haibo Heavy Engineering Science and Technology Co., Ltd. (SHE:300517)
China
· Delayed Price · Currency is CNY 12.48
+0.11 (0.89%)
At close: Apr 30, 2026
SHE:300517 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 12.30 | 12.62 | 12.29 | 12.48 | 12.48 | 0.89% | 4,194,160 |
| Apr 29, 2026 | 12.09 | 12.48 | 11.91 | 12.37 | 12.37 | 1.56% | 4,476,560 |
| Apr 28, 2026 | 12.26 | 12.34 | 12.06 | 12.18 | 12.18 | 0.16% | 5,183,400 |
| Apr 27, 2026 | 11.96 | 12.20 | 11.78 | 12.16 | 12.16 | 1.16% | 5,826,049 |
| Apr 24, 2026 | 11.79 | 12.13 | 11.78 | 12.02 | 12.02 | 2.39% | 5,809,120 |
| Apr 23, 2026 | 11.90 | 11.95 | 11.69 | 11.74 | 11.74 | -0.76% | 3,635,400 |
| Apr 22, 2026 | 11.88 | 11.97 | 11.74 | 11.83 | 11.83 | -0.76% | 2,830,700 |
| Apr 21, 2026 | 12.26 | 12.26 | 11.84 | 11.92 | 11.92 | -2.30% | 3,692,320 |
| Apr 20, 2026 | 11.91 | 12.40 | 11.77 | 12.20 | 12.20 | 2.35% | 6,332,240 |
| Apr 17, 2026 | 11.94 | 12.04 | 11.69 | 11.92 | 11.92 | -0.33% | 5,075,096 |
| Apr 16, 2026 | 11.51 | 12.10 | 11.46 | 11.96 | 11.96 | 3.91% | 6,504,762 |
| Apr 15, 2026 | 11.66 | 11.79 | 11.49 | 11.51 | 11.51 | -1.29% | 2,535,600 |
| Apr 14, 2026 | 11.65 | 11.67 | 11.40 | 11.66 | 11.66 | 0.87% | 3,449,320 |
| Apr 13, 2026 | 11.47 | 11.59 | 11.32 | 11.56 | 11.56 | 0.52% | 3,332,680 |
| Apr 10, 2026 | 11.44 | 11.62 | 11.37 | 11.50 | 11.50 | 1.14% | 2,284,800 |
| Apr 9, 2026 | 11.68 | 11.68 | 11.27 | 11.37 | 11.37 | -2.65% | 3,219,300 |
| Apr 8, 2026 | 11.31 | 11.69 | 11.20 | 11.68 | 11.68 | 6.09% | 4,316,820 |
| Apr 7, 2026 | 10.41 | 11.04 | 10.28 | 11.01 | 11.01 | 5.66% | 6,329,800 |
| Apr 3, 2026 | 10.92 | 11.05 | 10.38 | 10.42 | 10.42 | -4.93% | 3,908,100 |
| Apr 2, 2026 | 11.32 | 11.38 | 10.84 | 10.96 | 10.96 | -3.18% | 3,118,300 |
| Apr 1, 2026 | 11.22 | 11.36 | 11.08 | 11.32 | 11.32 | 2.91% | 2,831,600 |
| Mar 31, 2026 | 11.29 | 11.45 | 10.97 | 11.00 | 11.00 | -2.57% | 3,377,300 |
| Mar 30, 2026 | 11.25 | 11.35 | 11.01 | 11.29 | 11.29 | 0.18% | 4,705,920 |
| Mar 27, 2026 | 11.17 | 11.36 | 10.95 | 11.27 | 11.27 | 0.81% | 2,678,000 |
| Mar 26, 2026 | 11.30 | 11.45 | 11.09 | 11.18 | 11.18 | -0.80% | 3,197,127 |
| Mar 25, 2026 | 11.12 | 11.40 | 11.12 | 11.27 | 11.27 | 1.35% | 2,976,400 |
| Mar 24, 2026 | 10.84 | 11.13 | 10.51 | 11.12 | 11.12 | 5.50% | 4,640,100 |
| Mar 23, 2026 | 10.98 | 11.08 | 10.45 | 10.54 | 10.54 | -5.89% | 6,983,021 |
| Mar 20, 2026 | 11.66 | 11.71 | 11.15 | 11.20 | 11.20 | -3.53% | 7,219,960 |
| Mar 19, 2026 | 12.01 | 12.01 | 11.51 | 11.61 | 11.61 | -4.05% | 6,799,100 |
| Mar 18, 2026 | 11.91 | 12.18 | 11.80 | 12.10 | 12.10 | 1.60% | 3,045,900 |
| Mar 17, 2026 | 12.26 | 12.34 | 11.88 | 11.91 | 11.91 | -2.46% | 3,746,740 |
| Mar 16, 2026 | 12.30 | 12.40 | 12.03 | 12.21 | 12.21 | -0.73% | 3,691,660 |
| Mar 13, 2026 | 12.06 | 12.44 | 11.99 | 12.30 | 12.30 | 1.74% | 4,630,500 |
| Mar 12, 2026 | 12.53 | 12.53 | 12.05 | 12.09 | 12.09 | -3.43% | 3,633,430 |
| Mar 11, 2026 | 12.70 | 12.77 | 12.44 | 12.52 | 12.52 | -1.03% | 4,066,790 |
| Mar 10, 2026 | 12.30 | 12.68 | 12.28 | 12.65 | 12.65 | 3.69% | 5,245,747 |
| Mar 9, 2026 | 12.25 | 12.36 | 12.02 | 12.20 | 12.20 | -1.29% | 4,112,160 |
| Mar 6, 2026 | 11.97 | 12.38 | 11.96 | 12.36 | 12.36 | 3.09% | 4,092,840 |
| Mar 5, 2026 | 11.97 | 12.30 | 11.92 | 11.99 | 11.99 | 1.35% | 4,287,393 |
| Mar 4, 2026 | 11.70 | 12.10 | 11.65 | 11.83 | 11.83 | -0.59% | 4,204,380 |
| Mar 3, 2026 | 12.18 | 12.28 | 11.76 | 11.90 | 11.90 | -1.90% | 7,612,160 |
| Mar 2, 2026 | 12.45 | 12.59 | 12.00 | 12.13 | 12.13 | -4.11% | 7,038,440 |
| Feb 27, 2026 | 12.58 | 12.71 | 12.49 | 12.65 | 12.65 | 0.72% | 5,379,668 |
| Feb 26, 2026 | 12.70 | 12.73 | 12.36 | 12.56 | 12.56 | -1.26% | 5,740,327 |
| Feb 25, 2026 | 12.87 | 12.88 | 12.60 | 12.72 | 12.72 | -0.31% | 6,793,294 |
| Feb 24, 2026 | 13.07 | 13.20 | 12.70 | 12.76 | 12.76 | -2.37% | 11,923,450 |
| Feb 13, 2026 | 12.73 | 13.34 | 12.45 | 13.07 | 13.07 | 2.91% | 12,086,500 |
| Feb 12, 2026 | 12.83 | 13.08 | 12.50 | 12.70 | 12.70 | -0.08% | 10,551,880 |
| Feb 11, 2026 | 12.64 | 13.02 | 12.52 | 12.71 | 12.71 | 0.71% | 7,665,756 |
| Feb 10, 2026 | 12.81 | 12.83 | 12.45 | 12.62 | 12.62 | -0.08% | 7,075,800 |
| Feb 9, 2026 | 12.44 | 12.66 | 12.08 | 12.63 | 12.63 | 1.61% | 10,475,300 |
| Feb 6, 2026 | 12.29 | 12.53 | 12.13 | 12.43 | 12.43 | 1.06% | 3,825,480 |
| Feb 5, 2026 | 12.27 | 12.45 | 12.20 | 12.30 | 12.30 | 0.24% | 2,777,860 |
| Feb 4, 2026 | 12.20 | 12.35 | 12.07 | 12.27 | 12.27 | 1.24% | 4,051,414 |
| Feb 3, 2026 | 12.00 | 12.23 | 11.92 | 12.12 | 12.12 | 1.68% | 5,408,620 |
| Feb 2, 2026 | 11.94 | 12.67 | 11.91 | 11.92 | 11.92 | -0.08% | 8,511,254 |
| Jan 30, 2026 | 11.92 | 12.09 | 11.80 | 11.93 | 11.93 | 1.10% | 4,286,200 |
| Jan 29, 2026 | 12.16 | 12.36 | 11.76 | 11.80 | 11.80 | -2.96% | 4,181,040 |
| Jan 28, 2026 | 12.59 | 12.59 | 12.07 | 12.16 | 12.16 | -3.34% | 5,260,580 |
| Jan 27, 2026 | 12.42 | 12.87 | 12.17 | 12.58 | 12.58 | 0.08% | 5,216,520 |
| Jan 26, 2026 | 12.90 | 12.98 | 12.28 | 12.57 | 12.57 | -2.10% | 7,153,780 |
| Jan 23, 2026 | 12.29 | 13.10 | 12.15 | 12.84 | 12.84 | 4.39% | 12,040,360 |
| Jan 22, 2026 | 12.16 | 12.30 | 12.05 | 12.30 | 12.30 | 0.99% | 3,300,480 |
| Jan 21, 2026 | 12.12 | 12.30 | 11.97 | 12.18 | 12.18 | 0.83% | 4,048,360 |
| Jan 20, 2026 | 11.94 | 12.08 | 11.90 | 12.08 | 12.08 | 1.17% | 3,508,000 |
| Jan 19, 2026 | 11.90 | 12.02 | 11.80 | 11.94 | 11.94 | -0.25% | 3,663,780 |
| Jan 16, 2026 | 12.10 | 12.22 | 11.81 | 11.97 | 11.97 | -1.07% | 4,286,600 |
| Jan 15, 2026 | 11.83 | 12.32 | 11.72 | 12.10 | 12.10 | 1.68% | 7,002,580 |
| Jan 14, 2026 | 11.77 | 12.10 | 11.70 | 11.90 | 11.90 | 0.68% | 6,356,000 |
| Jan 13, 2026 | 12.00 | 12.08 | 11.37 | 11.82 | 11.82 | -1.75% | 7,101,889 |
| Jan 12, 2026 | 12.20 | 12.28 | 11.91 | 12.03 | 12.03 | -2.43% | 10,262,142 |
| Jan 9, 2026 | 11.69 | 12.47 | 11.37 | 12.33 | 12.33 | 5.47% | 12,951,500 |
| Jan 8, 2026 | 11.27 | 11.83 | 11.20 | 11.69 | 11.69 | 4.19% | 8,525,520 |
| Jan 7, 2026 | 11.13 | 11.28 | 11.08 | 11.22 | 11.22 | 0.54% | 3,639,200 |
| Jan 6, 2026 | 11.15 | 11.40 | 11.07 | 11.16 | 11.16 | 0.81% | 3,492,520 |
| Jan 5, 2026 | 11.05 | 11.33 | 10.92 | 11.07 | 11.07 | 0.09% | 4,443,680 |
| Dec 31, 2025 | 11.10 | 11.19 | 10.96 | 11.06 | 11.06 | -0.18% | 2,660,640 |
| Dec 30, 2025 | 11.46 | 11.46 | 11.04 | 11.08 | 11.08 | -2.98% | 3,303,300 |
| Dec 29, 2025 | 11.26 | 11.48 | 11.12 | 11.42 | 11.42 | 1.51% | 3,002,520 |
| Dec 26, 2025 | 11.35 | 11.45 | 11.22 | 11.25 | 11.25 | -0.71% | 2,410,940 |
| Dec 25, 2025 | 11.39 | 11.50 | 11.20 | 11.33 | 11.33 | -0.35% | 2,312,600 |
| Dec 24, 2025 | 11.43 | 11.47 | 11.30 | 11.37 | 11.37 | -0.09% | 2,451,180 |
| Dec 23, 2025 | 11.50 | 11.52 | 11.16 | 11.38 | 11.38 | -0.87% | 3,594,040 |
| Dec 22, 2025 | 11.38 | 11.89 | 11.30 | 11.48 | 11.48 | 0.88% | 5,889,960 |
| Dec 19, 2025 | 10.79 | 11.42 | 10.77 | 11.38 | 11.38 | 5.66% | 5,049,180 |
| Dec 18, 2025 | 10.63 | 10.86 | 10.55 | 10.77 | 10.77 | 1.32% | 3,063,520 |
| Dec 17, 2025 | 10.66 | 10.73 | 10.37 | 10.63 | 10.63 | -0.65% | 3,088,000 |
| Dec 16, 2025 | 10.94 | 10.94 | 10.64 | 10.70 | 10.70 | -2.37% | 2,396,720 |
| Dec 15, 2025 | 10.85 | 11.09 | 10.70 | 10.96 | 10.96 | 0.55% | 3,367,740 |
| Dec 12, 2025 | 11.17 | 11.30 | 10.85 | 10.90 | 10.90 | -2.42% | 3,105,180 |
| Dec 11, 2025 | 11.50 | 11.54 | 11.14 | 11.17 | 11.17 | -2.45% | 3,586,440 |
| Dec 10, 2025 | 11.57 | 11.62 | 11.35 | 11.45 | 11.45 | -0.95% | 3,912,200 |
| Dec 9, 2025 | 11.75 | 11.80 | 11.54 | 11.56 | 11.56 | -1.53% | 2,737,020 |
| Dec 8, 2025 | 11.59 | 11.74 | 11.51 | 11.74 | 11.74 | 1.21% | 4,173,566 |
| Dec 5, 2025 | 11.41 | 11.64 | 11.26 | 11.60 | 11.60 | 1.67% | 3,384,000 |
| Dec 4, 2025 | 11.66 | 11.80 | 11.30 | 11.41 | 11.41 | -2.89% | 5,220,900 |
| Dec 3, 2025 | 11.88 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 6,418,380 |
| Dec 2, 2025 | 11.97 | 12.21 | 11.64 | 12.00 | 12.00 | - | 6,443,600 |
| Dec 1, 2025 | 12.44 | 12.44 | 11.90 | 12.00 | 12.00 | -1.72% | 4,305,980 |