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
26 Sep 2023 CNY 23.52 28.38 23.52 28.38 28.38 +4.73 (+20.00%) 32,926,330
25 Sep 2023 CNY 23.31 24.64 23.16 23.65 23.65 +0.85 (+3.73%) 19,580,400
22 Sep 2023 CNY 22.13 23.4 22.13 22.8 22.8 +0.46 (+2.06%) 12,160,010
21 Sep 2023 CNY 22.68 23.28 22.1 22.34 22.34 -0.97 (-4.16%) 11,573,790
20 Sep 2023 CNY 22 23.78 21.74 23.31 23.31 +0.48 (+2.10%) 16,848,150
19 Sep 2023 CNY 21.5 24 21.01 22.83 22.83 +0.71 (+3.21%) 18,129,340
18 Sep 2023 CNY 20.18 22.34 20.18 22.12 22.12 +0.36 (+1.65%) 11,654,970
15 Sep 2023 CNY 23.33 24.5 21.13 21.76 21.76 +0.77 (+3.67%) 14,719,170
14 Sep 2023 CNY 20.62 21.99 20.42 20.99 20.99 +0.27 (+1.30%) 7,942,020
13 Sep 2023 CNY 20.86 21.01 20.44 20.72 20.72 -0.27 (-1.29%) 1,916,160
12 Sep 2023 CNY 21.15 21.15 20.84 20.99 20.99 -0.04 (-0.19%) 1,698,760
11 Sep 2023 CNY 21.04 21.21 20.81 21.03 21.03 0.0 (0.0%) 2,245,040
8 Sep 2023 CNY 20.8 21.3 20.8 21.03 21.03 +0.15 (+0.72%) 2,098,160
7 Sep 2023 CNY 21.19 21.33 20.83 20.88 20.88 -0.41 (-1.93%) 2,501,340
6 Sep 2023 CNY 20.88 21.3 20.84 21.29 21.29 +0.21 (+1.00%) 2,514,400
5 Sep 2023 CNY 20.9 21.3 20.82 21.08 21.08 +0.06 (+0.29%) 2,668,220
4 Sep 2023 CNY 21.03 21.15 20.64 21.02 21.02 +0.22 (+1.06%) 2,624,920
1 Sep 2023 CNY 20.81 20.99 20.5 20.8 20.8 0.0 (0.0%) 1,720,240
31 Aug 2023 CNY 20.92 21.15 20.75 20.8 20.8 -0.18 (-0.86%) 2,511,330
30 Aug 2023 CNY 20.45 21.15 20.36 20.98 20.98 +0.49 (+2.39%) 4,382,500
29 Aug 2023 CNY 19.06 20.61 19.01 20.49 20.49 +1.49 (+7.84%) 5,885,990
28 Aug 2023 CNY 19.99 20.18 18.96 19 19 +0.06 (+0.32%) 2,626,760
25 Aug 2023 CNY 19.03 19.37 18.66 18.94 18.94 -0.29 (-1.51%) 2,459,680
24 Aug 2023 CNY 19.4 19.7 19.03 19.23 19.23 -0.17 (-0.88%) 1,722,480
23 Aug 2023 CNY 19.56 19.75 19.17 19.4 19.4 -0.27 (-1.37%) 1,849,580
22 Aug 2023 CNY 19.56 20.05 19.18 19.67 19.67 +0.12 (+0.61%) 1,920,200
21 Aug 2023 CNY 19.94 20.23 19.5 19.55 19.55 -0.41 (-2.05%) 1,969,460
18 Aug 2023 CNY 20.29 20.8 19.96 19.96 19.96 -0.39 (-1.92%) 2,287,600
17 Aug 2023 CNY 19.27 20.57 19.15 20.35 20.35 +0.93 (+4.79%) 3,730,980
16 Aug 2023 CNY 20 20.12 19.4 19.42 19.42 -0.7 (-3.48%) 2,473,040



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms