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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
3 Feb 2023 CNY 22.96 22.2 22.4 22.61 22.61 -0.11 (-0.48%) 5,123,500
2 Feb 2023 CNY 23.83 22.22 22.52 22.72 22.72 +0.33 (+1.47%) 9,340,570
1 Feb 2023 CNY 22.39 21.71 21.95 22.39 22.39 +0.46 (+2.10%) 5,050,570
31 Jan 2023 CNY 22.06 21.53 21.6 21.93 21.93 +0.15 (+0.69%) 4,548,560
30 Jan 2023 CNY 21.96 21.62 21.8 21.78 21.78 +0.38 (+1.78%) 4,448,280
20 Jan 2023 CNY 21.98 21.19 21.49 21.4 21.4 +0.15 (+0.71%) 3,560,960
19 Jan 2023 CNY 21.42 20.74 21.1 21.25 21.25 +0.14 (+0.66%) 3,493,730
18 Jan 2023 CNY 21.68 20.9 21.4 21.11 21.11 -0.59 (-2.72%) 5,308,300
17 Jan 2023 CNY 22.5 21.2 21.46 21.7 21.7 +0.2 (+0.93%) 6,892,890
16 Jan 2023 CNY 21.7 21.19 21.27 21.5 21.5 -0.21 (-0.97%) 4,777,440
13 Jan 2023 CNY 22.18 20.83 21.58 21.71 21.71 +0.14 (+0.65%) 10,483,350
12 Jan 2023 CNY 22.5 19.55 19.58 21.57 21.57 +2.39 (+12.46%) 14,119,900
11 Jan 2023 CNY 19.67 19.15 19.5 19.18 19.18 -0.32 (-1.64%) 1,858,720
10 Jan 2023 CNY 19.88 19.5 19.76 19.5 19.5 -0.27 (-1.37%) 1,607,720
9 Jan 2023 CNY 19.99 19.69 19.72 19.77 19.77 -0.06 (-0.30%) 2,162,340
6 Jan 2023 CNY 19.95 19.52 19.52 19.83 19.83 +0.14 (+0.71%) 2,908,300
5 Jan 2023 CNY 19.85 19.45 19.6 19.69 19.69 -0.1 (-0.51%) 2,936,600
4 Jan 2023 CNY 20.09 19.04 19.31 19.79 19.79 +0.37 (+1.91%) 5,339,440
3 Jan 2023 CNY 19.49 18.53 18.53 19.42 19.42 +0.79 (+4.24%) 2,943,700
30 Dec 2022 CNY 19.22 18.43 19.22 18.63 18.63 -0.3 (-1.58%) 2,528,540
29 Dec 2022 CNY 19.26 18.86 19 18.93 18.93 -0.16 (-0.84%) 1,926,260
28 Dec 2022 CNY 19.71 18.98 19.71 19.09 19.09 -0.64 (-3.24%) 2,635,680
27 Dec 2022 CNY 20.45 19.54 19.99 19.73 19.73 -0.24 (-1.20%) 3,383,430
26 Dec 2022 CNY 20.08 18.72 18.72 19.97 19.97 +0.94 (+4.94%) 4,553,590
23 Dec 2022 CNY 20.6 18.8 19.84 19.03 19.03 -1.22 (-6.02%) 6,045,710
22 Dec 2022 CNY 21.52 20.16 21.4 20.25 20.25 -1.18 (-5.51%) 4,825,530
21 Dec 2022 CNY 21.95 21.19 21.8 21.43 21.43 -0.88 (-3.94%) 6,071,190
20 Dec 2022 CNY 22.67 20.61 21.08 22.31 22.31 +1.16 (+5.48%) 10,610,020
19 Dec 2022 CNY 21.49 20.41 20.59 21.15 21.15 +0.3 (+1.44%) 5,686,140
16 Dec 2022 CNY 20.88 19.86 20.25 20.85 20.85 +0.52 (+2.56%) 4,354,640



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Webull 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
IG    FB    YouTube

About · FAQs · StocksCafe © 2023 · Privacy · Terms