Hengong Precision Equipment Co., Ltd. (SHE:301261)
China
· Delayed Price · Currency is CNY 88.33
-1.43 (-1.59%)
At close: Apr 29, 2026
SHE:301261 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94.11 | 94.11 | 86.10 | 88.33 | 88.33 | -1.59% | 10,562,193 |
| Apr 28, 2026 | 88.86 | 89.76 | 88.86 | 89.76 | 89.76 | 20.00% | 5,859,737 |
| Apr 27, 2026 | 73.88 | 75.47 | 72.38 | 74.80 | 74.80 | 1.25% | 1,570,464 |
| Apr 24, 2026 | 74.11 | 74.78 | 72.77 | 73.88 | 73.88 | -1.11% | 954,800 |
| Apr 23, 2026 | 77.31 | 77.32 | 74.29 | 74.71 | 74.71 | -3.38% | 1,811,074 |
| Apr 22, 2026 | 76.60 | 77.48 | 74.85 | 77.32 | 77.32 | 0.22% | 1,670,451 |
| Apr 21, 2026 | 77.95 | 78.10 | 75.73 | 77.15 | 77.15 | - | 1,186,275 |
| Apr 20, 2026 | 77.67 | 78.26 | 76.70 | 77.15 | 77.15 | -0.96% | 1,236,972 |
| Apr 17, 2026 | 77.49 | 78.20 | 76.26 | 77.90 | 77.90 | 0.39% | 1,546,900 |
| Apr 16, 2026 | 77.10 | 78.20 | 76.90 | 77.60 | 77.60 | 1.35% | 1,251,750 |
| Apr 15, 2026 | 76.99 | 78.19 | 76.37 | 76.57 | 76.57 | -0.35% | 1,183,428 |
| Apr 14, 2026 | 76.31 | 77.20 | 76.02 | 76.84 | 76.84 | 0.72% | 983,600 |
| Apr 13, 2026 | 76.33 | 77.13 | 75.39 | 76.29 | 76.29 | -0.25% | 928,204 |
| Apr 10, 2026 | 76.81 | 78.14 | 76.48 | 76.48 | 76.48 | 0.14% | 1,376,800 |
| Apr 9, 2026 | 76.74 | 77.24 | 75.21 | 76.37 | 76.37 | -0.96% | 1,099,730 |
| Apr 8, 2026 | 75.80 | 77.36 | 75.00 | 77.11 | 77.11 | 5.63% | 1,898,900 |
| Apr 7, 2026 | 73.05 | 74.29 | 72.39 | 73.00 | 73.00 | -0.01% | 672,200 |
| Apr 3, 2026 | 75.15 | 75.43 | 72.97 | 73.01 | 73.01 | -2.77% | 874,245 |
| Apr 2, 2026 | 76.76 | 77.77 | 74.25 | 75.09 | 75.09 | -2.86% | 998,400 |
| Apr 1, 2026 | 77.55 | 78.26 | 76.71 | 77.30 | 77.30 | 2.05% | 1,082,133 |
| Mar 31, 2026 | 77.53 | 78.19 | 75.75 | 75.75 | 75.75 | -2.30% | 1,014,457 |
| Mar 30, 2026 | 76.80 | 78.14 | 76.51 | 77.53 | 77.53 | -0.68% | 884,400 |
| Mar 27, 2026 | 76.55 | 79.20 | 76.50 | 78.06 | 78.06 | 0.15% | 999,205 |
| Mar 26, 2026 | 80.04 | 81.03 | 77.50 | 77.94 | 77.94 | -2.62% | 1,368,000 |
| Mar 25, 2026 | 76.50 | 80.61 | 76.50 | 80.04 | 80.04 | 4.79% | 2,083,000 |
| Mar 24, 2026 | 78.16 | 78.53 | 74.21 | 76.38 | 76.38 | 0.66% | 1,251,800 |
| Mar 23, 2026 | 78.00 | 79.88 | 74.48 | 75.88 | 75.88 | -3.20% | 1,704,645 |
| Mar 20, 2026 | 82.47 | 83.36 | 78.00 | 78.39 | 78.39 | -4.91% | 1,811,404 |
| Mar 19, 2026 | 81.01 | 82.67 | 80.35 | 82.44 | 82.44 | 0.56% | 1,550,753 |
| Mar 18, 2026 | 80.70 | 81.98 | 80.34 | 81.98 | 81.98 | 1.86% | 925,277 |
| Mar 17, 2026 | 82.09 | 82.75 | 80.05 | 80.48 | 80.48 | -1.87% | 1,108,300 |
| Mar 16, 2026 | 80.22 | 83.66 | 79.79 | 82.01 | 82.01 | 1.99% | 1,613,767 |
| Mar 13, 2026 | 82.01 | 82.61 | 80.20 | 80.41 | 80.41 | -2.53% | 1,428,879 |
| Mar 12, 2026 | 82.30 | 84.50 | 82.18 | 82.50 | 82.50 | -0.28% | 1,732,639 |
| Mar 11, 2026 | 83.40 | 84.88 | 82.31 | 82.73 | 82.73 | -0.89% | 1,492,211 |
| Mar 10, 2026 | 82.50 | 83.50 | 81.99 | 83.47 | 83.47 | 2.92% | 1,439,875 |
| Mar 9, 2026 | 80.99 | 81.70 | 79.10 | 81.10 | 81.10 | -1.77% | 1,690,378 |
| Mar 6, 2026 | 80.55 | 83.17 | 80.03 | 82.56 | 82.56 | 1.80% | 1,328,328 |
| Mar 5, 2026 | 82.50 | 82.79 | 80.30 | 81.10 | 81.10 | 0.66% | 1,227,013 |
| Mar 4, 2026 | 80.49 | 81.69 | 79.50 | 80.57 | 80.57 | -0.56% | 1,191,129 |
| Mar 3, 2026 | 84.86 | 85.58 | 81.02 | 81.02 | 81.02 | -4.22% | 1,840,185 |
| Mar 2, 2026 | 85.44 | 86.79 | 84.18 | 84.59 | 84.59 | -3.30% | 2,016,315 |
| Feb 27, 2026 | 87.33 | 87.76 | 86.14 | 87.48 | 87.48 | -0.40% | 1,836,059 |
| Feb 26, 2026 | 87.98 | 88.54 | 87.32 | 87.83 | 87.83 | -0.17% | 1,529,226 |
| Feb 25, 2026 | 86.99 | 88.47 | 86.68 | 87.98 | 87.98 | 0.80% | 1,587,724 |
| Feb 24, 2026 | 91.60 | 91.99 | 86.78 | 87.28 | 87.28 | -3.16% | 2,649,038 |
| Feb 13, 2026 | 90.90 | 91.66 | 89.52 | 90.13 | 90.13 | -0.92% | 1,981,903 |
| Feb 12, 2026 | 89.72 | 92.20 | 89.37 | 90.97 | 90.97 | 1.11% | 2,290,044 |
| Feb 11, 2026 | 90.90 | 91.08 | 89.71 | 89.97 | 89.97 | -2.09% | 2,105,412 |
| Feb 10, 2026 | 89.48 | 93.45 | 88.61 | 91.89 | 91.89 | 2.57% | 3,990,196 |
| Feb 9, 2026 | 90.00 | 90.96 | 88.66 | 89.59 | 89.59 | 0.19% | 2,679,879 |
| Feb 6, 2026 | 87.43 | 90.50 | 87.08 | 89.42 | 89.42 | 1.15% | 3,107,389 |
| Feb 5, 2026 | 89.36 | 89.36 | 87.68 | 88.40 | 88.40 | -1.77% | 1,485,283 |
| Feb 4, 2026 | 89.49 | 91.30 | 88.60 | 89.99 | 89.99 | 0.50% | 2,513,148 |
| Feb 3, 2026 | 87.50 | 89.76 | 86.60 | 89.54 | 89.54 | 2.97% | 2,634,275 |
| Feb 2, 2026 | 89.00 | 90.28 | 86.70 | 86.96 | 86.96 | -2.29% | 2,837,911 |
| Jan 30, 2026 | 89.65 | 90.88 | 87.01 | 89.00 | 89.00 | -1.46% | 2,392,505 |
| Jan 29, 2026 | 93.00 | 93.66 | 89.93 | 90.32 | 90.32 | -3.15% | 2,443,834 |
| Jan 28, 2026 | 95.79 | 95.86 | 92.76 | 93.26 | 93.26 | -2.55% | 3,087,041 |
| Jan 27, 2026 | 95.99 | 95.99 | 92.60 | 95.70 | 95.70 | -0.51% | 2,859,691 |
| Jan 26, 2026 | 103.81 | 103.88 | 94.83 | 96.19 | 96.19 | -6.41% | 4,799,203 |
| Jan 23, 2026 | 104.13 | 106.45 | 101.01 | 102.78 | 102.78 | -1.40% | 3,799,266 |
| Jan 22, 2026 | 107.58 | 108.37 | 102.78 | 104.24 | 104.24 | -3.10% | 3,130,746 |
| Jan 21, 2026 | 105.78 | 109.15 | 104.52 | 107.57 | 107.57 | 0.72% | 3,601,763 |
| Jan 20, 2026 | 108.92 | 113.87 | 104.43 | 106.80 | 106.80 | -2.44% | 4,150,071 |
| Jan 19, 2026 | 107.08 | 112.29 | 106.13 | 109.47 | 109.47 | 2.14% | 5,881,121 |
| Jan 16, 2026 | 94.29 | 112.22 | 94.29 | 107.18 | 107.18 | 14.61% | 9,835,768 |
| Jan 15, 2026 | 93.05 | 97.93 | 92.58 | 93.52 | 93.52 | -4.52% | 3,399,306 |
| Jan 14, 2026 | 98.45 | 100.91 | 96.55 | 97.95 | 97.95 | -0.48% | 3,683,098 |
| Jan 13, 2026 | 102.25 | 104.47 | 98.20 | 98.42 | 98.42 | -3.75% | 4,114,537 |
| Jan 12, 2026 | 105.91 | 106.90 | 101.60 | 102.25 | 102.25 | -4.04% | 4,341,936 |
| Jan 9, 2026 | 102.00 | 108.26 | 100.40 | 106.56 | 106.56 | 3.55% | 5,316,019 |
| Jan 8, 2026 | 100.55 | 109.50 | 100.55 | 102.91 | 102.91 | 1.14% | 5,424,291 |
| Jan 7, 2026 | 102.01 | 105.48 | 100.88 | 101.75 | 101.75 | -0.41% | 4,599,388 |
| Jan 6, 2026 | 104.18 | 106.90 | 101.96 | 102.17 | 102.17 | -3.39% | 5,406,883 |
| Jan 5, 2026 | 99.96 | 111.11 | 99.90 | 105.75 | 105.75 | 3.09% | 8,465,837 |
| Dec 31, 2025 | 98.10 | 105.93 | 95.55 | 102.58 | 102.58 | 4.58% | 10,589,780 |
| Dec 30, 2025 | 85.01 | 103.06 | 85.01 | 98.09 | 98.09 | 13.11% | 11,436,720 |
| Dec 29, 2025 | 81.69 | 87.69 | 80.98 | 86.72 | 86.72 | 6.61% | 5,239,738 |
| Dec 26, 2025 | 82.20 | 82.99 | 80.51 | 81.34 | 81.34 | -1.18% | 1,813,684 |
| Dec 25, 2025 | 79.83 | 82.88 | 79.83 | 82.31 | 82.31 | 3.59% | 2,913,010 |
| Dec 24, 2025 | 78.85 | 80.05 | 78.77 | 79.46 | 79.46 | 0.72% | 1,187,800 |
| Dec 23, 2025 | 80.35 | 80.99 | 78.77 | 78.89 | 78.89 | -2.35% | 1,604,187 |
| Dec 22, 2025 | 80.79 | 81.77 | 80.21 | 80.79 | 80.79 | -0.01% | 1,974,300 |
| Dec 19, 2025 | 77.01 | 81.82 | 77.00 | 80.80 | 80.80 | 5.37% | 3,117,646 |
| Dec 18, 2025 | 77.72 | 78.82 | 76.68 | 76.68 | 76.68 | -2.33% | 1,166,555 |
| Dec 17, 2025 | 77.21 | 78.70 | 76.80 | 78.51 | 78.51 | 0.74% | 1,235,989 |
| Dec 16, 2025 | 79.00 | 79.00 | 76.90 | 77.93 | 77.93 | -0.69% | 1,257,426 |
| Dec 15, 2025 | 79.86 | 80.00 | 78.21 | 78.47 | 78.47 | -2.05% | 1,627,630 |
| Dec 12, 2025 | 80.40 | 81.38 | 79.59 | 80.11 | 80.11 | -0.36% | 1,747,412 |
| Dec 11, 2025 | 84.69 | 85.47 | 80.23 | 80.40 | 80.40 | -5.07% | 3,005,955 |
| Dec 10, 2025 | 84.50 | 85.85 | 83.41 | 84.69 | 84.69 | -0.35% | 2,467,122 |
| Dec 9, 2025 | 85.81 | 88.38 | 84.69 | 84.99 | 84.99 | -1.94% | 3,521,360 |
| Dec 8, 2025 | 82.44 | 88.18 | 82.39 | 86.67 | 86.67 | 4.07% | 3,866,772 |
| Dec 5, 2025 | 82.04 | 84.80 | 82.04 | 83.28 | 83.28 | -2.71% | 4,398,354 |
| Dec 4, 2025 | 87.47 | 91.50 | 84.44 | 85.60 | 85.60 | 0.47% | 6,268,036 |
| Dec 3, 2025 | 83.01 | 85.23 | 82.77 | 85.20 | 85.20 | 1.97% | 2,843,640 |
| Dec 2, 2025 | 86.12 | 87.00 | 83.05 | 83.55 | 83.55 | -4.20% | 3,190,093 |
| Dec 1, 2025 | 88.00 | 88.88 | 85.60 | 87.21 | 87.21 | -2.17% | 3,674,200 |
| Nov 28, 2025 | 85.50 | 91.50 | 84.54 | 89.14 | 89.14 | 2.86% | 5,448,195 |