SHE:300809 - Hiecise Precision Equipment Co Ltd Hiecise Precision Equipment Co
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
12 Apr 2024 CNY 23.99 24.23 22.83 23.25 23.25 -0.7 (-2.92%) 9,771,980
11 Apr 2024 CNY 24.88 25.26 23.7 23.95 23.95 -1.05 (-4.20%) 12,570,070
10 Apr 2024 CNY 25.63 27.38 24.92 25 25 +1.13 (+4.73%) 16,100,550
9 Apr 2024 CNY 23.56 23.98 23.3 23.87 23.87 +0.3 (+1.27%) 2,839,390
8 Apr 2024 CNY 23.89 24.17 23.57 23.57 23.57 -0.66 (-2.72%) 3,178,700
3 Apr 2024 CNY 25.01 25.15 23.91 24.23 24.23 -0.94 (-3.73%) 4,712,200
2 Apr 2024 CNY 25.36 26.21 25 25.17 25.17 +0.25 (+1.00%) 8,688,030
1 Apr 2024 CNY 24.57 25.2 24.57 24.92 24.92 +0.36 (+1.47%) 5,429,520
29 Mar 2024 CNY 24.19 24.57 23.8 24.56 24.56 +0.37 (+1.53%) 4,070,880
28 Mar 2024 CNY 23.63 24.66 23.58 24.19 24.19 +0.55 (+2.33%) 4,672,100
27 Mar 2024 CNY 24.77 24.89 23.61 23.64 23.64 -1.31 (-5.25%) 5,195,140
26 Mar 2024 CNY 25.92 25.92 24.64 24.95 24.95 -0.35 (-1.38%) 6,464,860
25 Mar 2024 CNY 26.12 26.66 25.13 25.3 25.3 -1.03 (-3.91%) 5,468,040
22 Mar 2024 CNY 26.88 26.91 26.12 26.33 26.33 -0.63 (-2.34%) 5,157,860
21 Mar 2024 CNY 27.31 27.44 26.69 26.96 26.96 -0.48 (-1.75%) 6,123,080
20 Mar 2024 CNY 27.73 27.9 27.16 27.44 27.44 -0.3 (-1.08%) 5,831,360
19 Mar 2024 CNY 28.13 29 27.73 27.74 27.74 -0.71 (-2.50%) 7,865,680
18 Mar 2024 CNY 28 28.63 27.5 28.45 28.45 +0.53 (+1.90%) 9,222,700
15 Mar 2024 CNY 27 27.98 26.81 27.92 27.92 +0.62 (+2.27%) 7,127,010
14 Mar 2024 CNY 27.14 28 26.48 27.3 27.3 +0.31 (+1.15%) 5,890,840
13 Mar 2024 CNY 27.12 27.38 26.75 26.99 26.99 -0.31 (-1.14%) 4,965,480
12 Mar 2024 CNY 27.1 27.79 27.01 27.3 27.3 -0.02 (-0.07%) 5,891,810
11 Mar 2024 CNY 27.28 27.37 26.76 27.32 27.32 +0.07 (+0.26%) 5,643,220
8 Mar 2024 CNY 26.79 27.47 26.35 27.25 27.25 +0.2 (+0.74%) 7,061,790
7 Mar 2024 CNY 28.6 29.38 27.03 27.05 27.05 -0.7 (-2.52%) 13,623,650
6 Mar 2024 CNY 26.21 27.82 25.9 27.75 27.75 +1.54 (+5.88%) 12,050,250
5 Mar 2024 CNY 26.76 27.15 25.99 26.21 26.21 -1.08 (-3.96%) 6,924,870
4 Mar 2024 CNY 26.78 27.5 25.99 27.29 27.29 -0.05 (-0.18%) 9,580,350
1 Mar 2024 CNY 26.51 27.49 26 27.34 27.34 +1.16 (+4.43%) 10,186,370
29 Feb 2024 CNY 23.7 26.28 23.7 26.18 26.18 +1.93 (+7.96%) 8,255,070



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server J

About · FAQs · StocksCafe © 2024 · Privacy · Terms