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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 CNY 21.16 19.91 20.79 20.19 20.19 -1.090 (-5.12%) 3,369,000
10 Jun 2021 CNY 23.4 21.23 21.9 21.28 21.28 -0.240 (-1.12%) 4,628,670
9 Jun 2021 CNY 21.58 21.0 21.33 21.52 21.52 +0.380 (+1.80%) 850,040
8 Jun 2021 CNY 21.39 20.92 21.33 21.14 21.14 -0.010 (-0.05%) 1,092,910
7 Jun 2021 CNY 21.25 20.42 20.47 21.15 21.15 +0.600 (+2.92%) 1,380,000
4 Jun 2021 CNY 20.98 20.52 20.79 20.55 20.55 -0.190 (-0.92%) 1,033,700
3 Jun 2021 CNY 21.43 20.59 21.0 20.74 20.74 -0.510 (-2.40%) 1,469,180
2 Jun 2021 CNY 22.56 21.11 22.4 21.25 21.25 -1.150 (-5.13%) 2,029,320
1 Jun 2021 CNY 22.5 21.66 21.89 22.4 22.4 +0.510 (+2.33%) 2,431,310
31 May 2021 CNY 22.75 21.3 22.26 21.89 21.89 -0.430 (-1.93%) 3,417,870
28 May 2021 CNY 22.85 21.99 22.39 22.32 22.32 +0.120 (+0.54%) 2,929,090
27 May 2021 CNY 22.36 20.74 20.9 22.2 22.2 +1.140 (+5.41%) 3,157,340
26 May 2021 CNY 21.49 20.78 21.49 21.06 21.06 -0.230 (-1.08%) 2,026,900
25 May 2021 CNY 21.54 20.85 21.19 21.29 21.29 +0.060 (+0.28%) 2,309,600
24 May 2021 CNY 21.58 20.62 21.58 21.23 21.23 -0.120 (-0.56%) 2,578,400
21 May 2021 CNY 22.33 21.02 22.04 21.35 21.35 -0.560 (-2.56%) 2,870,610
20 May 2021 CNY 23.05 21.6 22.52 21.91 21.91 -0.900 (-3.95%) 4,821,370
19 May 2021 CNY 23.53 22.01 22.24 22.81 22.81 +0.480 (+2.15%) 4,502,000
18 May 2021 CNY 23.24 21.71 23.24 22.33 22.33 -0.710 (-3.08%) 5,204,890
17 May 2021 CNY 23.87 20.91 21.01 23.04 23.04 +1.570 (+7.31%) 7,264,900
14 May 2021 CNY 22.26 21.01 21.01 21.47 21.47 +0.470 (+2.24%) 4,343,500
13 May 2021 CNY 22.13 21.0 21.81 21.0 21.0 -1.160 (-5.23%) 4,781,900
12 May 2021 CNY 22.66 20.66 20.68 22.16 22.16 +0.060 (+0.27%) 6,815,750
11 May 2021 CNY 24.35 20.5 20.5 22.1 22.1 +1.670 (+8.17%) 10,713,960
10 May 2021 CNY 20.7 18.52 18.73 20.43 20.43 +1.680 (+8.96%) 8,491,270
7 May 2021 CNY 19.1 17.63 17.63 18.75 18.75 +0.890 (+4.98%) 5,982,700
6 May 2021 CNY 18.38 16.83 16.83 17.86 17.86 +0.920 (+5.43%) 4,275,400
30 Apr 2021 CNY 17.52 16.74 17.43 16.94 16.94 -0.580 (-3.31%) 2,679,400
29 Apr 2021 CNY 18.04 17.41 18.0 17.52 17.52 -0.510 (-2.83%) 3,392,400
28 Apr 2021 CNY 18.56 17.22 17.22 18.03 18.03 +0.670 (+3.86%) 6,446,480