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
19 Jan 2022 CNY 41.17 39.81 41.17 40.11 40.11 -1.130 (-2.74%) 2,738,710
18 Jan 2022 CNY 42.83 41.1 42.1 41.24 41.24 -0.930 (-2.21%) 3,802,390
17 Jan 2022 CNY 42.47 41.0 41.0 42.17 42.17 +1 (+2.43%) 2,206,690
14 Jan 2022 CNY 42.27 41.12 41.75 41.17 41.17 -0.520 (-1.25%) 1,847,620
13 Jan 2022 CNY 42.77 41.66 42.18 41.69 41.69 -0.910 (-2.14%) 2,100,400
12 Jan 2022 CNY 42.79 41.27 41.27 42.6 42.6 +1.320 (+3.20%) 2,984,000
11 Jan 2022 CNY 42.33 40.84 42.0 41.28 41.28 -0.620 (-1.48%) 2,295,260
10 Jan 2022 CNY 42.5 40.76 41.51 41.9 41.9 +0.400 (+0.96%) 1,851,100
7 Jan 2022 CNY 43.79 41.5 43.49 41.5 41.5 -1.980 (-4.55%) 2,918,980
6 Jan 2022 CNY 43.73 41.69 41.83 43.48 43.48 +1.360 (+3.23%) 3,338,510
5 Jan 2022 CNY 45.35 42.11 45.2 42.12 42.12 -3.070 (-6.79%) 4,416,490
4 Jan 2022 CNY 45.82 44.3 44.99 45.19 45.19 +0.310 (+0.69%) 2,898,000
31 Dec 2021 CNY 46.38 44.72 45.8 44.88 44.88 -0.100 (-0.22%) 3,154,700
30 Dec 2021 CNY 46.2 44.98 45.52 44.98 44.98 -0.900 (-1.96%) 3,356,100
29 Dec 2021 CNY 47.22 45.6 46.0 45.88 45.88 -0.760 (-1.63%) 4,014,310
28 Dec 2021 CNY 47.7 44.07 44.09 46.64 46.64 +2.560 (+5.81%) 6,434,010
27 Dec 2021 CNY 44.7 43.3 43.51 44.08 44.08 +0.080 (+0.18%) 2,510,320
24 Dec 2021 CNY 46.99 43.76 46.35 44.0 44.0 -2.220 (-4.80%) 4,382,410
23 Dec 2021 CNY 47.7 46.04 47.68 46.22 46.22 -1.660 (-3.47%) 3,874,920
22 Dec 2021 CNY 48.8 46.7 48.03 47.88 47.88 +0.050 (+0.10%) 3,416,600
21 Dec 2021 CNY 48.45 47.2 47.79 47.83 47.83 +0.440 (+0.93%) 2,792,800
20 Dec 2021 CNY 50.75 47.38 50.0 47.39 47.39 -3.420 (-6.73%) 4,952,600
17 Dec 2021 CNY 53.7 50.8 53.01 50.81 50.81 -3.500 (-6.44%) 7,291,200
16 Dec 2021 CNY 56.28 51.22 51.47 54.31 54.31 +2.840 (+5.52%) 10,859,610
15 Dec 2021 CNY 52.99 51.02 51.5 51.47 51.47 -0.750 (-1.44%) 5,596,200
14 Dec 2021 CNY 52.69 50.27 50.7 52.22 52.22 +1.510 (+2.98%) 6,445,090
13 Dec 2021 CNY 51.65 49.21 50.33 50.71 50.71 +0.010 (+0.02%) 4,867,590
10 Dec 2021 CNY 52.1 50.0 50.0 50.7 50.7 -0.380 (-0.74%) 5,019,600
9 Dec 2021 CNY 52.19 47.81 48.1 51.08 51.08 +2.890 (+6.00%) 8,511,500
8 Dec 2021 CNY 48.63 47.46 47.5 48.19 48.19 +1.070 (+2.27%) 3,510,650