Beijing Hengyu Datacom Aviation Equipment Co., Ltd. (SHE:300965)
China
· Delayed Price · Currency is CNY 66.00
+6.30 (10.55%)
Apr 28, 2026, 8:52 AM CST
SHE:300965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 60.30 | 68.60 | 60.30 | 66.00 | 66.00 | 10.55% | 4,816,988 |
| Apr 23, 2026 | 57.00 | 62.39 | 56.61 | 59.70 | 59.70 | 5.74% | 2,911,410 |
| Apr 22, 2026 | 56.40 | 56.53 | 55.25 | 56.46 | 56.46 | 0.53% | 529,151 |
| Apr 21, 2026 | 56.63 | 56.77 | 55.71 | 56.16 | 56.16 | -0.83% | 576,280 |
| Apr 20, 2026 | 56.41 | 56.85 | 56.02 | 56.63 | 56.63 | 1.13% | 596,400 |
| Apr 17, 2026 | 55.51 | 56.30 | 55.02 | 56.00 | 56.00 | 0.72% | 550,970 |
| Apr 16, 2026 | 55.28 | 55.79 | 54.81 | 55.60 | 55.60 | 0.56% | 502,200 |
| Apr 15, 2026 | 55.80 | 56.23 | 55.01 | 55.29 | 55.29 | -0.05% | 516,802 |
| Apr 14, 2026 | 55.00 | 55.36 | 53.82 | 55.32 | 55.32 | 2.07% | 594,292 |
| Apr 13, 2026 | 54.35 | 54.66 | 53.57 | 54.20 | 54.20 | -0.33% | 404,594 |
| Apr 10, 2026 | 54.00 | 55.10 | 53.51 | 54.38 | 54.38 | 1.68% | 576,561 |
| Apr 9, 2026 | 53.84 | 54.08 | 53.00 | 53.48 | 53.48 | -1.13% | 472,995 |
| Apr 8, 2026 | 53.21 | 54.15 | 53.00 | 54.09 | 54.09 | 3.68% | 544,200 |
| Apr 7, 2026 | 51.58 | 52.78 | 50.54 | 52.17 | 52.17 | 1.14% | 506,450 |
| Apr 3, 2026 | 52.88 | 52.93 | 51.36 | 51.58 | 51.58 | -1.60% | 450,563 |
| Apr 2, 2026 | 53.27 | 54.07 | 52.07 | 52.42 | 52.42 | -1.65% | 517,373 |
| Apr 1, 2026 | 53.29 | 53.50 | 52.31 | 53.30 | 53.30 | 1.80% | 558,456 |
| Mar 31, 2026 | 52.37 | 54.05 | 52.36 | 52.36 | 52.36 | -0.46% | 650,800 |
| Mar 30, 2026 | 51.50 | 52.88 | 50.84 | 52.60 | 52.60 | 1.35% | 549,953 |
| Mar 27, 2026 | 50.86 | 52.16 | 50.09 | 51.90 | 51.90 | 1.96% | 545,100 |
| Mar 26, 2026 | 52.59 | 52.60 | 50.52 | 50.90 | 50.90 | -2.57% | 589,000 |
| Mar 25, 2026 | 51.59 | 52.49 | 51.09 | 52.24 | 52.24 | 1.81% | 643,946 |
| Mar 24, 2026 | 50.00 | 51.48 | 49.22 | 51.31 | 51.31 | 5.49% | 870,284 |
| Mar 23, 2026 | 51.54 | 51.54 | 48.18 | 48.64 | 48.64 | -6.46% | 817,700 |
| Mar 20, 2026 | 54.28 | 54.58 | 51.94 | 52.00 | 52.00 | -3.49% | 611,750 |
| Mar 19, 2026 | 55.10 | 55.45 | 53.77 | 53.88 | 53.88 | -3.35% | 499,014 |
| Mar 18, 2026 | 55.75 | 55.98 | 54.83 | 55.75 | 55.75 | 0.67% | 413,199 |
| Mar 17, 2026 | 56.66 | 56.83 | 55.35 | 55.38 | 55.38 | -2.50% | 427,753 |
| Mar 16, 2026 | 56.80 | 56.89 | 55.88 | 56.80 | 56.80 | 1.21% | 342,199 |
| Mar 13, 2026 | 56.54 | 57.08 | 56.12 | 56.12 | 56.12 | -1.53% | 457,800 |
| Mar 12, 2026 | 57.95 | 58.10 | 56.69 | 56.99 | 56.99 | -1.66% | 530,700 |
| Mar 11, 2026 | 59.50 | 59.50 | 57.90 | 57.95 | 57.95 | -1.80% | 649,000 |
| Mar 10, 2026 | 57.81 | 59.54 | 57.81 | 59.01 | 59.01 | 2.45% | 643,855 |
| Mar 9, 2026 | 57.67 | 58.86 | 56.80 | 57.60 | 57.60 | -1.89% | 808,036 |
| Mar 6, 2026 | 57.63 | 59.22 | 57.30 | 58.71 | 58.71 | 1.02% | 727,781 |
| Mar 5, 2026 | 59.73 | 59.80 | 57.70 | 58.12 | 58.12 | -2.07% | 1,108,300 |
| Mar 4, 2026 | 56.19 | 60.30 | 56.19 | 59.35 | 59.35 | -0.02% | 1,345,051 |
| Mar 3, 2026 | 63.21 | 63.21 | 59.36 | 59.36 | 59.36 | -7.02% | 2,096,771 |
| Mar 2, 2026 | 59.66 | 64.38 | 59.64 | 63.84 | 63.84 | 7.02% | 3,368,788 |
| Feb 27, 2026 | 59.95 | 60.07 | 59.36 | 59.65 | 59.65 | -0.50% | 678,700 |
| Feb 26, 2026 | 60.25 | 60.25 | 59.40 | 59.95 | 59.95 | -0.02% | 614,949 |
| Feb 25, 2026 | 60.50 | 60.59 | 59.80 | 59.96 | 59.96 | -0.86% | 800,349 |
| Feb 24, 2026 | 60.58 | 61.00 | 60.13 | 60.48 | 60.48 | -0.13% | 495,572 |
| Feb 13, 2026 | 60.49 | 61.27 | 60.09 | 60.56 | 60.56 | 0.48% | 628,135 |
| Feb 12, 2026 | 60.37 | 60.66 | 59.91 | 60.27 | 60.27 | -0.13% | 416,605 |
| Feb 11, 2026 | 61.17 | 61.17 | 60.30 | 60.35 | 60.35 | -0.85% | 431,555 |
| Feb 10, 2026 | 61.61 | 61.76 | 60.85 | 60.87 | 60.87 | -0.96% | 416,500 |
| Feb 9, 2026 | 61.77 | 61.77 | 61.03 | 61.46 | 61.46 | 1.05% | 503,071 |
| Feb 6, 2026 | 60.84 | 61.30 | 59.95 | 60.82 | 60.82 | 0.02% | 527,700 |
| Feb 5, 2026 | 61.17 | 61.75 | 60.51 | 60.81 | 60.81 | -0.59% | 630,900 |
| Feb 4, 2026 | 60.50 | 61.99 | 60.20 | 61.17 | 61.17 | 0.61% | 882,465 |
| Feb 3, 2026 | 60.31 | 60.82 | 59.47 | 60.80 | 60.80 | 2.01% | 715,700 |
| Feb 2, 2026 | 60.02 | 60.74 | 59.46 | 59.60 | 59.60 | -0.70% | 623,700 |
| Jan 30, 2026 | 60.01 | 60.60 | 58.72 | 60.02 | 60.02 | -0.07% | 784,388 |
| Jan 29, 2026 | 60.81 | 61.27 | 59.68 | 60.06 | 60.06 | -0.76% | 777,253 |
| Jan 28, 2026 | 63.74 | 64.00 | 60.20 | 60.52 | 60.52 | -5.13% | 1,485,975 |
| Jan 27, 2026 | 62.51 | 64.50 | 62.51 | 63.79 | 63.79 | 1.40% | 977,975 |
| Jan 26, 2026 | 65.00 | 65.48 | 62.50 | 62.91 | 62.91 | -4.10% | 1,221,714 |
| Jan 23, 2026 | 65.35 | 65.88 | 64.70 | 65.60 | 65.60 | 0.38% | 1,114,421 |
| Jan 22, 2026 | 64.15 | 65.69 | 63.99 | 65.35 | 65.35 | 1.79% | 1,121,927 |
| Jan 21, 2026 | 63.36 | 64.35 | 63.05 | 64.20 | 64.20 | 0.34% | 812,967 |
| Jan 20, 2026 | 66.11 | 66.91 | 63.38 | 63.98 | 63.98 | -3.79% | 1,366,918 |
| Jan 19, 2026 | 65.14 | 67.10 | 64.71 | 66.50 | 66.50 | 1.87% | 1,365,814 |
| Jan 16, 2026 | 66.48 | 66.63 | 64.60 | 65.28 | 65.28 | -1.32% | 1,240,618 |
| Jan 15, 2026 | 67.02 | 67.70 | 64.56 | 66.15 | 66.15 | -1.31% | 1,795,940 |
| Jan 14, 2026 | 68.02 | 69.80 | 66.37 | 67.03 | 67.03 | -2.78% | 2,822,185 |
| Jan 13, 2026 | 74.20 | 75.00 | 68.00 | 68.95 | 68.95 | -8.77% | 3,623,703 |
| Jan 12, 2026 | 71.13 | 81.00 | 70.02 | 75.58 | 75.58 | 7.69% | 4,905,442 |
| Jan 9, 2026 | 68.27 | 72.38 | 67.50 | 70.18 | 70.18 | -0.14% | 3,837,679 |
| Jan 8, 2026 | 67.70 | 70.29 | 67.30 | 70.28 | 70.28 | 3.14% | 2,535,940 |
| Jan 7, 2026 | 68.78 | 68.86 | 67.20 | 68.14 | 68.14 | -1.07% | 1,824,350 |
| Jan 6, 2026 | 69.16 | 69.46 | 67.58 | 68.88 | 68.88 | -0.04% | 2,316,731 |
| Jan 5, 2026 | 70.69 | 71.85 | 68.03 | 68.91 | 68.91 | -2.45% | 2,516,875 |
| Dec 31, 2025 | 69.90 | 72.00 | 69.14 | 70.64 | 70.64 | -0.97% | 3,181,820 |
| Dec 30, 2025 | 66.30 | 72.71 | 65.22 | 71.33 | 71.33 | 7.59% | 4,878,443 |
| Dec 29, 2025 | 67.59 | 67.60 | 65.09 | 66.30 | 66.30 | -1.91% | 2,059,564 |
| Dec 26, 2025 | 65.40 | 69.53 | 64.20 | 67.59 | 67.59 | 5.30% | 4,039,011 |
| Dec 25, 2025 | 62.95 | 64.93 | 62.95 | 64.19 | 64.19 | 1.95% | 1,714,317 |
| Dec 24, 2025 | 61.10 | 63.17 | 60.85 | 62.96 | 62.96 | 1.91% | 1,356,277 |
| Dec 23, 2025 | 65.00 | 65.39 | 61.56 | 61.78 | 61.78 | -5.22% | 2,256,477 |
| Dec 22, 2025 | 65.00 | 65.83 | 64.30 | 65.18 | 65.18 | 0.35% | 1,628,723 |
| Dec 19, 2025 | 66.35 | 68.24 | 64.91 | 64.95 | 64.95 | -1.98% | 2,021,300 |
| Dec 18, 2025 | 66.13 | 69.64 | 66.01 | 66.26 | 66.26 | -2.01% | 2,618,900 |
| Dec 17, 2025 | 65.52 | 68.47 | 63.81 | 67.62 | 67.62 | 2.11% | 2,618,455 |
| Dec 16, 2025 | 68.00 | 68.33 | 65.21 | 66.22 | 66.22 | -5.13% | 2,640,755 |
| Dec 15, 2025 | 65.25 | 71.84 | 62.50 | 69.80 | 69.80 | 5.12% | 4,437,899 |
| Dec 12, 2025 | 65.67 | 66.74 | 64.02 | 66.40 | 66.40 | -0.70% | 2,580,676 |
| Dec 11, 2025 | 68.22 | 68.84 | 66.06 | 66.87 | 66.87 | -3.34% | 3,611,613 |
| Dec 10, 2025 | 64.48 | 71.43 | 63.55 | 69.18 | 69.18 | 8.33% | 5,675,285 |
| Dec 9, 2025 | 64.00 | 66.40 | 63.50 | 63.86 | 63.86 | -3.05% | 2,964,468 |
| Dec 8, 2025 | 58.88 | 69.00 | 58.88 | 65.87 | 65.87 | 12.98% | 5,306,391 |
| Dec 5, 2025 | 57.26 | 58.67 | 56.36 | 58.30 | 58.30 | 1.82% | 922,455 |
| Dec 4, 2025 | 57.27 | 58.40 | 56.90 | 57.26 | 57.26 | -0.99% | 839,430 |
| Dec 3, 2025 | 59.19 | 60.16 | 56.95 | 57.83 | 57.83 | -2.64% | 1,474,995 |
| Dec 2, 2025 | 59.93 | 60.88 | 59.39 | 59.40 | 59.40 | -1.54% | 1,131,598 |
| Dec 1, 2025 | 59.13 | 61.50 | 58.67 | 60.33 | 60.33 | 2.86% | 1,623,996 |
| Nov 28, 2025 | 57.21 | 58.86 | 56.68 | 58.65 | 58.65 | 2.53% | 1,230,416 |
| Nov 27, 2025 | 57.38 | 57.86 | 56.35 | 57.20 | 57.20 | -0.71% | 983,000 |
| Nov 26, 2025 | 60.32 | 60.37 | 57.60 | 57.61 | 57.61 | -4.79% | 1,574,702 |
| Nov 25, 2025 | 60.26 | 61.37 | 59.41 | 60.51 | 60.51 | 0.17% | 1,882,228 |