UK markets closed

Ningbo Heli Technology Co., Ltd. (603917.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
13.90+0.07 (+0.51%)
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.9514.2613.6513.9013.902,310,940
29 Apr 202413.4013.9413.4013.8313.832,319,500
26 Apr 202413.2213.4513.0713.3713.371,821,300
25 Apr 202413.2413.3913.1413.2213.221,317,100
24 Apr 202413.0213.2812.9813.2413.241,913,798
23 Apr 202412.7812.8812.5212.8212.821,755,100
22 Apr 202412.7212.7512.2712.6012.602,600,600
19 Apr 202413.4013.6512.7613.0013.003,650,400
18 Apr 202413.0913.1512.6212.9012.902,504,200
17 Apr 202412.1213.0612.1213.0413.042,988,870
16 Apr 202413.1313.1311.8212.0712.073,760,000
15 Apr 202413.9913.9912.8013.1313.133,179,400
12 Apr 202414.1814.1813.8313.8913.891,261,400
11 Apr 202413.9014.2013.6814.0214.021,826,000
10 Apr 202414.4514.4813.7713.9813.982,428,500
09 Apr 202414.1314.3914.0614.2614.261,611,700
08 Apr 202414.4114.5514.0614.1314.132,249,899
03 Apr 202414.9615.0514.3114.3414.342,363,600
02 Apr 202415.0715.3114.7914.9014.902,502,460
01 Apr 202414.7315.1214.7315.0615.062,499,000
29 Mar 202414.6715.0114.6114.7314.731,441,621
28 Mar 202414.2014.7714.1814.6614.662,625,300
27 Mar 202414.9915.0514.1914.3014.302,741,800
26 Mar 202414.5715.0314.5214.9914.993,477,477
25 Mar 202415.3015.3814.5614.5714.574,060,000
22 Mar 202415.6115.7415.1515.2915.293,574,671
21 Mar 202415.8615.9015.4815.6515.653,271,900
20 Mar 202415.7315.9015.5215.8515.853,941,230
19 Mar 202416.2216.2315.8115.8315.834,650,374
18 Mar 202416.0816.4015.9116.1816.185,511,296
15 Mar 202415.8316.1215.6016.0216.024,517,500
14 Mar 202415.6716.5815.5616.0016.006,260,914
13 Mar 202415.9516.6815.6615.8715.878,450,541
12 Mar 202414.9716.4014.8116.1716.1710,490,793
11 Mar 202415.1915.2014.7414.9614.964,487,359
08 Mar 202415.0015.1514.6115.0215.026,955,982
07 Mar 202415.1216.0015.1015.4215.4214,369,482
06 Mar 202413.7315.0413.7315.0415.047,142,708
05 Mar 202413.7713.9913.4813.6713.673,646,200
04 Mar 202414.1814.3613.6813.9513.954,029,540
01 Mar 202413.9914.4513.8514.1714.174,582,600
29 Feb 202413.1413.9613.1413.9013.905,490,666
28 Feb 202414.6514.9713.4713.5013.5010,141,418
27 Feb 202414.2015.2014.1014.9614.9611,682,216
26 Feb 202414.6614.7014.1914.2014.2012,229,364
23 Feb 202415.5315.5314.1514.9614.9616,477,557
22 Feb 202414.0014.1213.3514.1214.122,944,400
21 Feb 202411.5212.8411.5212.8412.842,042,157
20 Feb 202411.7411.7511.1611.6711.672,790,200
19 Feb 202411.2411.7811.1811.5311.534,900,843
08 Feb 20249.7710.769.4810.7610.765,376,381
07 Feb 202410.6410.649.599.789.786,678,344
06 Feb 202410.1111.239.9710.6510.655,066,609
05 Feb 202411.8712.1911.0811.0811.082,235,800
02 Feb 202413.1713.3611.7612.3112.312,820,800
01 Feb 202413.3313.4512.7913.0713.072,324,909
31 Jan 202414.2014.2213.2413.3113.312,281,800
30 Jan 202414.7214.7213.9713.9813.981,934,200
29 Jan 202415.3315.3814.5114.6614.661,935,200
26 Jan 202415.3915.5515.0415.1615.162,027,700
25 Jan 202414.7415.3714.4615.3715.372,533,500
24 Jan 202414.3814.7813.9914.6014.601,876,396
23 Jan 202414.7414.7514.2414.5114.512,462,700
22 Jan 202415.7615.8814.5814.8714.872,525,700
19 Jan 202416.0716.2315.7615.7715.771,168,900
18 Jan 202416.1816.3115.6916.0916.092,040,100
17 Jan 202416.6016.6116.2416.2416.241,265,900
16 Jan 202416.7116.8516.4316.6416.641,191,300
15 Jan 202416.9116.9516.5316.6716.671,297,700
12 Jan 202416.9417.2816.8916.9216.921,350,300
11 Jan 202416.6617.0116.5016.9416.941,467,300
10 Jan 202416.8517.0216.5216.6616.661,561,300
09 Jan 202416.8617.1016.6616.8016.801,689,400
08 Jan 202416.9817.1416.6616.6816.681,214,200
05 Jan 202417.2017.5216.8416.9916.991,724,820
04 Jan 202417.2317.3917.1017.1817.181,504,320
03 Jan 202417.7117.7117.1517.2617.261,724,000
02 Jan 202417.8317.8517.5217.7117.711,841,200
29 Dec 202317.2817.7817.2417.7617.761,902,300
28 Dec 202317.1317.4316.8017.3317.332,013,200
27 Dec 202317.0517.0516.6816.9316.931,302,400
26 Dec 202317.2017.2116.7716.8416.841,879,300
25 Dec 202317.2817.4717.0617.2017.201,645,960
22 Dec 202317.5717.6517.2117.2817.281,538,100
21 Dec 202317.5017.7017.2317.6117.611,375,900
20 Dec 202318.0018.0017.4617.5017.501,346,300
19 Dec 202317.8317.8317.6017.7917.791,208,700
18 Dec 202317.9518.0817.7217.7817.781,401,640
15 Dec 202317.9218.2917.9217.9917.991,257,400
14 Dec 202318.2618.4018.0518.0618.061,375,000
13 Dec 202318.2218.6018.0518.2918.291,829,600
12 Dec 202318.3818.4818.2018.3018.301,143,700
11 Dec 202318.0318.5018.0318.3918.392,098,600
08 Dec 202318.5418.8418.2218.2218.221,719,300
07 Dec 202318.9018.9018.4718.6018.602,221,560
06 Dec 202318.9519.3818.7818.9018.902,266,600
05 Dec 202319.3019.3718.9018.9018.902,119,400
04 Dec 202319.4519.6219.2519.3119.312,114,700
01 Dec 202319.6919.7019.1519.4019.403,062,300
30 Nov 202319.8820.1819.4819.7019.702,967,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...