Skip to main content
NINGBO HENGSHUAI Co., LTD. (SHE:300969)
China flag China · Delayed Price · Currency is CNY
127.00
-4.13 (-3.15%)
Mar 10, 2026, 9:25 AM CST

SHE:300969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026128.28133.50126.50131.13131.132.04%2,124,046
Mar 5, 2026133.08133.78128.18128.51128.51-1.50%2,132,849
Mar 4, 2026133.86136.80130.00130.47130.47-3.80%2,239,340
Mar 3, 2026145.00145.44135.40135.62135.62-4.56%2,327,422
Mar 2, 2026138.64146.58137.00142.10142.10-0.13%2,402,061
Feb 27, 2026149.47149.93140.55142.29142.29-5.63%2,685,204
Feb 26, 2026150.00152.76148.26150.78150.78-0.57%1,966,560
Feb 25, 2026143.21151.70139.55151.64151.645.82%2,314,220
Feb 24, 2026147.23147.83138.28143.30143.30-1.24%2,411,851
Feb 13, 2026147.67150.63144.24145.10145.10-1.69%2,912,261
Feb 12, 2026150.51158.88146.51147.60147.60-1.72%4,437,523
Feb 11, 2026155.48157.00145.00150.19150.19-4.52%4,466,471
Feb 10, 2026152.66163.68151.03157.30157.303.03%4,503,645
Feb 9, 2026141.46155.98135.97152.68152.688.73%5,111,381
Feb 6, 2026139.50146.20133.66140.42140.42-0.26%2,753,179
Feb 5, 2026144.93146.31137.40140.78140.78-1.85%2,361,600
Feb 4, 2026134.74143.45134.56143.43143.435.46%2,668,000
Feb 3, 2026134.98136.00130.71136.00136.003.27%1,580,640
Feb 2, 2026137.45138.90131.50131.69131.69-4.28%2,026,880
Jan 30, 2026134.44141.98132.39137.58137.582.07%1,653,557
Jan 29, 2026139.54140.92134.03134.79134.79-3.84%2,022,344
Jan 28, 2026137.53144.55136.00140.17140.171.50%2,358,237
Jan 27, 2026139.22140.00132.51138.10138.100.85%2,041,516
Jan 26, 2026144.29148.88136.00136.94136.94-5.69%3,074,105
Jan 23, 2026149.25151.98144.04145.20145.20-3.20%2,376,505
Jan 22, 2026143.74154.98140.18150.00150.003.45%3,280,512
Jan 21, 2026143.72152.32142.49145.00145.000.97%3,016,839
Jan 20, 2026154.32154.65142.60143.60143.60-6.81%3,230,035
Jan 19, 2026158.40160.90152.75154.10154.10-1.22%2,927,991
Jan 16, 2026141.00159.31141.00156.00156.0010.64%4,437,874
Jan 15, 2026129.00149.80129.00141.00141.007.63%4,154,604
Jan 14, 2026138.09141.98128.26131.00131.00-6.36%3,881,648
Jan 13, 2026138.28147.99133.13139.90139.901.33%3,184,180
Jan 12, 2026142.80144.89135.80138.07138.07-1.43%3,022,107
Jan 9, 2026134.00148.00133.37140.08140.084.35%3,852,624
Jan 8, 2026136.00138.50133.35134.24134.24-2.72%2,622,213
Jan 7, 2026129.01140.00124.17138.00138.005.86%4,810,687
Jan 6, 2026126.63131.58124.58130.36130.366.85%4,400,485
Jan 5, 2026123.70124.99118.82122.00122.00-1.37%2,483,036
Dec 31, 2025127.50131.78123.30123.70123.70-3.40%2,509,307
Dec 30, 2025121.55136.00120.69128.05128.051.85%3,568,797
Dec 29, 2025116.20126.50113.86125.72125.726.69%3,986,640
Dec 26, 2025114.70119.71112.76117.84117.841.61%3,515,441
Dec 25, 2025108.81119.11108.81115.97115.974.89%3,811,688
Dec 24, 2025108.60111.68106.20110.56110.563.25%2,445,174
Dec 23, 2025109.99110.81105.05107.08107.08-4.55%3,229,068
Dec 22, 2025107.36116.99105.61112.18112.186.79%3,664,778
Dec 19, 2025102.94107.70101.97105.05105.052.67%2,675,777
Dec 18, 2025102.99105.65101.95102.32102.32-1.79%2,530,356
Dec 17, 202596.20106.0096.05104.18104.186.31%4,334,813
Dec 16, 202597.50100.5894.5398.0098.003.32%3,391,098
Dec 15, 202597.0998.0094.8394.8594.85-2.70%1,141,147
Dec 12, 202597.1899.3295.2597.4897.48-0.13%1,481,340
Dec 11, 2025100.10101.0897.6197.6197.61-3.18%1,274,280
Dec 10, 202599.02101.6897.00100.82100.821.39%2,021,121
Dec 9, 202599.40101.7698.5499.4499.44-0.81%2,289,557
Dec 8, 202594.63101.4793.75100.25100.256.04%2,846,220
Dec 5, 202591.4295.2390.3794.5494.542.76%1,899,523
Dec 4, 202593.5194.3890.2992.0092.002.43%2,209,860
Dec 3, 202592.3993.7989.5189.8289.82-2.56%1,610,230
Dec 2, 202595.4995.5091.0092.1892.18-4.67%2,318,498
Dec 1, 202597.6099.4895.0096.7096.70-2.03%2,583,232
Nov 28, 202595.6098.8394.4598.7098.702.81%2,259,745
Nov 27, 202596.9797.9595.3896.0096.00-1.16%1,714,056
Nov 26, 202594.0199.9993.5097.1397.132.96%2,682,301
Nov 25, 202594.6196.4494.0394.3494.340.26%1,436,927
Nov 24, 202592.8495.4891.0294.1094.101.18%1,413,320
Nov 21, 202592.0796.1790.3793.0093.00-2,327,449
Nov 20, 202594.0194.5992.0193.0093.00-1.01%1,008,641
Nov 19, 202595.5596.9993.5093.9593.95-1.79%1,274,350
Nov 18, 202599.5199.6995.5095.6695.66-3.35%1,814,640
Nov 17, 202595.32104.0595.2598.9898.982.80%3,161,739
Nov 14, 202596.6098.8595.3696.2896.28-1.10%1,578,380
Nov 13, 202597.2097.9995.8097.3597.350.16%1,386,681
Nov 12, 202599.0099.0096.1397.1997.19-1.96%1,479,326
Nov 11, 2025100.10101.3698.0199.1399.13-0.87%2,427,813
Nov 10, 2025103.05104.8899.20100.00100.00-4.76%3,580,865
Nov 7, 2025118.59118.77103.98105.00105.00-12.35%5,479,702
Nov 6, 2025115.89121.55114.20119.80119.804.08%2,878,115
Nov 5, 2025109.95118.68109.20115.10115.100.06%3,039,051
Nov 4, 2025127.13129.18114.00115.03115.03-11.06%4,392,435
Nov 3, 2025132.06133.09125.23129.34129.34-2.46%3,303,325
Oct 31, 2025124.50135.96124.50132.60132.606.51%4,692,569
Oct 30, 2025121.51129.80118.01124.50124.50-0.61%5,344,275
Oct 29, 2025115.01126.50114.35125.27125.278.44%5,183,046
Oct 28, 2025117.26118.60112.01115.52115.52-1.47%2,567,998
Oct 27, 2025122.00125.04115.12117.24117.24-0.64%4,045,028
Oct 24, 2025108.00120.98106.88117.99117.999.35%4,796,663
Oct 23, 2025113.09113.45106.27107.90107.90-4.52%2,372,640
Oct 22, 2025112.00115.79109.00113.01113.012.51%3,527,275
Oct 21, 2025110.57111.53108.00110.24110.240.25%1,995,062
Oct 20, 2025107.00114.30107.00109.97109.974.72%2,857,620
Oct 17, 2025110.50110.78104.97105.01105.01-4.71%2,154,863
Oct 16, 2025112.00113.00106.13110.20110.20-4.75%4,105,355
Oct 15, 2025103.02116.4199.55115.70115.7013.98%6,020,296
Oct 14, 2025108.39110.26101.36101.51101.51-4.24%3,780,255
Oct 13, 2025108.01112.97105.14106.00106.00-7.95%4,614,510
Oct 10, 2025120.55122.00114.00115.15115.15-4.48%2,860,622
Oct 9, 2025126.87126.87116.56120.55120.55-6.40%3,121,540
Sep 30, 2025130.71131.90127.60128.79128.79-1.44%2,268,817