Hiecise Precision Equipment Co.,Ltd. (SHE:300809)
China
· Delayed Price · Currency is CNY 35.73
+1.16 (3.36%)
Mar 10, 2026, 10:19 AM CST
SHE:300809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.28 | 34.75 | 33.35 | 34.57 | 34.57 | -1.79% | 4,037,371 |
| Mar 6, 2026 | 35.13 | 35.40 | 34.91 | 35.20 | 35.20 | 0.14% | 2,100,500 |
| Mar 5, 2026 | 35.10 | 35.60 | 34.81 | 35.15 | 35.15 | 1.47% | 3,151,294 |
| Mar 4, 2026 | 34.60 | 35.18 | 34.21 | 34.64 | 34.64 | -0.74% | 3,256,897 |
| Mar 3, 2026 | 36.77 | 37.14 | 34.83 | 34.90 | 34.90 | -4.77% | 4,838,746 |
| Mar 2, 2026 | 37.83 | 38.12 | 36.55 | 36.65 | 36.65 | -4.13% | 5,701,235 |
| Feb 27, 2026 | 38.43 | 38.58 | 37.94 | 38.23 | 38.23 | -1.21% | 3,415,581 |
| Feb 26, 2026 | 38.35 | 38.91 | 37.75 | 38.70 | 38.70 | 0.91% | 4,375,115 |
| Feb 25, 2026 | 38.23 | 38.50 | 37.92 | 38.35 | 38.35 | 0.29% | 2,799,789 |
| Feb 24, 2026 | 38.89 | 39.20 | 38.12 | 38.24 | 38.24 | -0.42% | 2,674,860 |
| Feb 13, 2026 | 38.56 | 38.94 | 38.40 | 38.40 | 38.40 | -0.78% | 2,320,516 |
| Feb 12, 2026 | 38.21 | 38.93 | 38.21 | 38.70 | 38.70 | 1.18% | 2,679,173 |
| Feb 11, 2026 | 38.52 | 38.83 | 38.17 | 38.25 | 38.25 | -0.98% | 2,168,020 |
| Feb 10, 2026 | 38.58 | 39.03 | 38.51 | 38.63 | 38.63 | -0.28% | 2,231,146 |
| Feb 9, 2026 | 38.50 | 39.12 | 38.24 | 38.74 | 38.74 | 1.97% | 3,144,600 |
| Feb 6, 2026 | 37.25 | 38.47 | 37.07 | 37.99 | 37.99 | 1.36% | 3,137,700 |
| Feb 5, 2026 | 38.20 | 38.52 | 37.21 | 37.48 | 37.48 | -2.83% | 3,754,800 |
| Feb 4, 2026 | 38.84 | 38.97 | 38.12 | 38.57 | 38.57 | -1.25% | 3,355,935 |
| Feb 3, 2026 | 38.24 | 39.25 | 38.17 | 39.06 | 39.06 | 3.31% | 4,479,537 |
| Feb 2, 2026 | 39.20 | 39.22 | 37.71 | 37.81 | 37.81 | -3.13% | 3,801,260 |
| Jan 30, 2026 | 38.68 | 39.28 | 38.11 | 39.03 | 39.03 | 0.54% | 3,722,660 |
| Jan 29, 2026 | 39.33 | 40.09 | 38.80 | 38.82 | 38.82 | -1.92% | 4,401,415 |
| Jan 28, 2026 | 40.22 | 40.63 | 39.50 | 39.58 | 39.58 | -2.56% | 5,804,708 |
| Jan 27, 2026 | 39.93 | 40.94 | 38.18 | 40.62 | 40.62 | 1.65% | 10,158,520 |
| Jan 26, 2026 | 41.12 | 41.49 | 39.38 | 39.96 | 39.96 | -3.71% | 8,718,320 |
| Jan 23, 2026 | 42.00 | 42.01 | 41.00 | 41.50 | 41.50 | -1.75% | 9,896,583 |
| Jan 22, 2026 | 41.92 | 42.52 | 41.44 | 42.24 | 42.24 | -1.10% | 12,419,130 |
| Jan 21, 2026 | 41.00 | 42.97 | 40.60 | 42.71 | 42.71 | 6.03% | 21,423,720 |
| Jan 20, 2026 | 41.50 | 41.76 | 39.70 | 40.28 | 40.28 | -3.10% | 8,775,891 |
| Jan 19, 2026 | 41.75 | 42.23 | 40.71 | 41.57 | 41.57 | 1.46% | 14,571,909 |
| Jan 16, 2026 | 37.37 | 42.56 | 37.31 | 40.97 | 40.97 | 9.63% | 17,333,380 |
| Jan 15, 2026 | 37.69 | 37.75 | 37.05 | 37.37 | 37.37 | -0.29% | 3,643,500 |
| Jan 14, 2026 | 38.55 | 38.66 | 37.00 | 37.48 | 37.48 | -1.60% | 6,916,080 |
| Jan 13, 2026 | 38.74 | 39.51 | 37.83 | 38.09 | 38.09 | -1.65% | 6,635,040 |
| Jan 12, 2026 | 38.21 | 38.77 | 37.77 | 38.73 | 38.73 | 1.36% | 6,710,620 |
| Jan 9, 2026 | 38.33 | 38.53 | 37.81 | 38.21 | 38.21 | -0.23% | 4,952,633 |
| Jan 8, 2026 | 37.80 | 39.18 | 37.66 | 38.30 | 38.30 | 1.32% | 6,324,280 |
| Jan 7, 2026 | 37.31 | 38.38 | 37.00 | 37.80 | 37.80 | 1.48% | 5,727,280 |
| Jan 6, 2026 | 37.40 | 37.77 | 37.00 | 37.25 | 37.25 | -0.45% | 4,138,760 |
| Jan 5, 2026 | 37.86 | 37.92 | 37.24 | 37.42 | 37.42 | -1.71% | 4,024,660 |
| Dec 31, 2025 | 37.52 | 38.52 | 37.41 | 38.07 | 38.07 | 1.33% | 5,041,360 |
| Dec 30, 2025 | 37.15 | 37.88 | 37.09 | 37.57 | 37.57 | 0.24% | 5,198,100 |
| Dec 29, 2025 | 36.60 | 37.97 | 36.33 | 37.48 | 37.48 | 0.62% | 6,553,696 |
| Dec 26, 2025 | 36.04 | 37.74 | 35.90 | 37.25 | 37.25 | 3.21% | 8,267,113 |
| Dec 25, 2025 | 35.65 | 36.33 | 35.20 | 36.09 | 36.09 | 1.98% | 3,862,300 |
| Dec 24, 2025 | 35.16 | 35.65 | 35.12 | 35.39 | 35.39 | -0.11% | 2,280,740 |
| Dec 23, 2025 | 36.01 | 36.07 | 35.26 | 35.43 | 35.43 | -1.64% | 3,282,000 |
| Dec 22, 2025 | 36.36 | 36.38 | 35.80 | 36.02 | 36.02 | 0.06% | 3,814,760 |
| Dec 19, 2025 | 35.12 | 36.48 | 35.00 | 36.00 | 36.00 | 2.48% | 6,496,925 |
| Dec 18, 2025 | 33.06 | 35.92 | 33.00 | 35.13 | 35.13 | 5.97% | 9,448,673 |
| Dec 17, 2025 | 33.23 | 33.54 | 32.51 | 33.15 | 33.15 | -0.15% | 3,800,864 |
| Dec 16, 2025 | 34.01 | 34.17 | 33.01 | 33.20 | 33.20 | -2.67% | 3,925,236 |
| Dec 15, 2025 | 34.94 | 34.94 | 34.10 | 34.11 | 34.09 | -2.35% | 3,942,537 |
| Dec 12, 2025 | 34.25 | 34.95 | 34.00 | 34.93 | 34.91 | 2.04% | 7,293,271 |
| Dec 11, 2025 | 35.56 | 35.58 | 34.15 | 34.23 | 34.21 | -3.69% | 6,377,712 |
| Dec 10, 2025 | 36.30 | 36.35 | 35.21 | 35.54 | 35.52 | -2.23% | 4,414,800 |
| Dec 9, 2025 | 36.55 | 37.08 | 36.30 | 36.35 | 36.33 | -1.03% | 2,594,940 |
| Dec 8, 2025 | 36.87 | 36.90 | 36.19 | 36.73 | 36.71 | 0.19% | 4,064,160 |
| Dec 5, 2025 | 36.18 | 37.17 | 35.90 | 36.66 | 36.64 | 0.27% | 4,971,820 |
| Dec 4, 2025 | 35.84 | 36.79 | 35.30 | 36.56 | 36.54 | 3.22% | 5,078,500 |
| Dec 3, 2025 | 36.09 | 36.38 | 35.10 | 35.42 | 35.40 | -1.69% | 3,589,380 |
| Dec 2, 2025 | 36.93 | 36.98 | 36.03 | 36.03 | 36.01 | -2.94% | 3,902,653 |
| Dec 1, 2025 | 37.84 | 37.84 | 36.78 | 37.12 | 37.10 | -2.08% | 5,761,900 |
| Nov 28, 2025 | 37.94 | 38.46 | 37.46 | 37.91 | 37.89 | -0.50% | 3,295,920 |
| Nov 27, 2025 | 37.71 | 38.50 | 37.61 | 38.10 | 38.08 | 0.58% | 3,115,560 |
| Nov 26, 2025 | 38.13 | 39.12 | 37.77 | 37.88 | 37.86 | -0.79% | 5,638,700 |
| Nov 25, 2025 | 37.62 | 38.47 | 37.54 | 38.18 | 38.16 | 1.49% | 4,660,693 |
| Nov 24, 2025 | 37.22 | 38.10 | 36.95 | 37.62 | 37.60 | 1.65% | 4,424,700 |
| Nov 21, 2025 | 36.97 | 37.59 | 36.14 | 37.01 | 36.99 | 0.14% | 5,469,495 |
| Nov 20, 2025 | 37.39 | 37.81 | 36.91 | 36.96 | 36.94 | -0.08% | 2,796,303 |
| Nov 19, 2025 | 37.37 | 37.67 | 36.71 | 36.99 | 36.97 | -1.20% | 2,288,836 |
| Nov 18, 2025 | 37.81 | 37.92 | 37.29 | 37.44 | 37.42 | -0.72% | 2,701,596 |
| Nov 17, 2025 | 37.33 | 38.10 | 36.96 | 37.71 | 37.69 | 1.62% | 4,322,625 |
| Nov 14, 2025 | 36.28 | 37.83 | 36.09 | 37.11 | 37.09 | 1.64% | 5,382,845 |
| Nov 13, 2025 | 36.91 | 37.09 | 36.37 | 36.51 | 36.49 | -1.00% | 3,540,900 |
| Nov 12, 2025 | 37.76 | 37.76 | 36.60 | 36.88 | 36.86 | -1.97% | 2,838,500 |
| Nov 11, 2025 | 37.65 | 38.31 | 37.42 | 37.62 | 37.60 | 0.19% | 3,025,820 |
| Nov 10, 2025 | 38.33 | 38.49 | 37.21 | 37.55 | 37.53 | -2.01% | 3,665,860 |
| Nov 7, 2025 | 38.95 | 39.08 | 38.28 | 38.32 | 38.30 | -2.10% | 3,893,600 |
| Nov 6, 2025 | 37.68 | 39.28 | 37.58 | 39.14 | 39.12 | 4.01% | 6,624,500 |
| Nov 5, 2025 | 37.00 | 37.79 | 36.67 | 37.63 | 37.61 | 0.53% | 3,792,280 |
| Nov 4, 2025 | 38.48 | 38.48 | 37.16 | 37.43 | 37.41 | -2.73% | 5,003,530 |
| Nov 3, 2025 | 39.02 | 39.21 | 38.14 | 38.48 | 38.46 | -1.76% | 4,164,498 |
| Oct 31, 2025 | 38.61 | 39.65 | 38.61 | 39.17 | 39.15 | 2.92% | 6,872,200 |
| Oct 30, 2025 | 38.52 | 38.87 | 37.99 | 38.06 | 38.04 | -2.41% | 5,082,535 |
| Oct 29, 2025 | 38.37 | 39.08 | 38.12 | 39.00 | 38.98 | 1.64% | 4,692,860 |
| Oct 28, 2025 | 38.60 | 39.06 | 38.21 | 38.37 | 38.35 | -0.54% | 4,318,800 |
| Oct 27, 2025 | 38.60 | 39.14 | 38.11 | 38.58 | 38.56 | 1.02% | 4,620,990 |
| Oct 24, 2025 | 37.47 | 38.38 | 37.47 | 38.19 | 38.17 | 1.98% | 4,694,763 |
| Oct 23, 2025 | 37.65 | 37.70 | 36.80 | 37.45 | 37.43 | -1.21% | 4,167,500 |
| Oct 22, 2025 | 37.90 | 38.70 | 37.37 | 37.91 | 37.89 | -0.11% | 4,555,900 |
| Oct 21, 2025 | 38.15 | 38.75 | 37.58 | 37.95 | 37.93 | - | 5,955,332 |
| Oct 20, 2025 | 37.99 | 38.37 | 37.38 | 37.95 | 37.93 | 1.85% | 3,414,253 |
| Oct 17, 2025 | 38.41 | 38.58 | 37.07 | 37.26 | 37.24 | -3.25% | 4,374,667 |
| Oct 16, 2025 | 40.00 | 40.03 | 38.04 | 38.51 | 38.49 | -2.95% | 5,677,760 |
| Oct 15, 2025 | 39.65 | 40.17 | 39.01 | 39.68 | 39.66 | 0.08% | 4,799,855 |
| Oct 14, 2025 | 41.83 | 42.50 | 39.50 | 39.65 | 39.63 | -5.21% | 6,337,013 |
| Oct 13, 2025 | 39.97 | 41.88 | 39.00 | 41.83 | 41.81 | 0.22% | 6,273,520 |
| Oct 10, 2025 | 43.13 | 43.33 | 41.51 | 41.74 | 41.72 | -3.22% | 5,882,220 |
| Oct 9, 2025 | 42.82 | 44.10 | 42.50 | 43.13 | 43.10 | 0.58% | 6,667,802 |