Skip to main content
NINGBO HENGSHUAI Co., LTD. (SHE:300969)
China flag China · Delayed Price · Currency is CNY
119.25
+2.58 (2.21%)
Apr 29, 2026, 3:04 PM CST

SHE:300969 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026116.50122.37116.00119.25119.252.21%1,890,561
Apr 28, 2026121.28121.63116.00116.67116.67-3.58%1,679,083
Apr 27, 2026122.23123.88119.46121.00121.00-1.43%1,770,209
Apr 24, 2026123.60126.70121.40122.75122.75-1.80%2,222,546
Apr 23, 2026130.25130.60123.28125.00125.00-4.39%2,760,529
Apr 22, 2026130.33134.05129.75130.74130.74-1.80%2,870,528
Apr 21, 2026134.01136.00129.67133.14133.141.71%3,636,538
Apr 20, 2026133.15134.94130.60130.90130.90-1.19%1,935,349
Apr 17, 2026129.33134.96126.34132.47132.471.39%2,292,768
Apr 16, 2026133.59134.69128.01130.65130.653.90%2,606,935
Apr 15, 2026127.00130.30125.56125.75125.75-0.17%1,926,830
Apr 14, 2026119.73130.00118.85125.97125.976.46%2,938,793
Apr 13, 2026120.00121.48116.50118.33118.33-2.59%1,582,115
Apr 10, 2026120.01126.77119.61121.48121.481.64%1,813,533
Apr 9, 2026122.16122.99119.23119.52119.52-3.14%1,416,914
Apr 8, 2026119.60124.49117.61123.39123.398.09%2,230,120
Apr 7, 2026116.56117.50112.00114.16114.16-1.06%1,438,218
Apr 3, 2026119.49121.57115.19115.38115.38-3.44%1,419,173
Apr 2, 2026125.92125.93119.01119.49119.49-5.44%1,505,501
Apr 1, 2026126.00130.60124.30126.36126.363.02%1,605,326
Mar 31, 2026126.98127.95122.66122.66122.66-3.41%1,225,040
Mar 30, 2026122.40127.96122.40126.99126.990.63%1,123,088
Mar 27, 2026118.89128.00118.00126.20126.203.34%2,177,560
Mar 26, 2026129.17132.00120.50122.12122.12-5.44%2,580,868
Mar 25, 2026124.89133.98124.26129.14129.142.82%2,370,790
Mar 24, 2026128.28132.50121.00125.60125.600.48%2,602,081
Mar 23, 2026127.64131.33122.22125.00125.00-3.84%1,680,700
Mar 20, 2026132.40137.19129.99129.99129.99-1.51%1,455,145
Mar 19, 2026136.74139.49131.30131.98131.98-5.42%2,027,499
Mar 18, 2026139.72142.72138.00139.54139.540.59%1,316,778
Mar 17, 2026141.51145.98138.45138.72138.72-1.83%2,164,970
Mar 16, 2026135.98141.56135.02141.30141.303.73%1,941,876
Mar 13, 2026135.99140.35133.81136.22136.22-0.49%1,636,799
Mar 12, 2026137.95139.86134.60136.89136.89-1.36%1,424,636
Mar 11, 2026140.30142.65138.00138.78138.78-1.03%2,247,433
Mar 10, 2026130.00141.06128.79140.23140.2310.42%3,589,197
Mar 9, 2026127.76128.15121.58127.00127.00-3.15%2,021,647
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