Nantong Haixing Electronics Co., Ltd. (603115.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 12.35 | 12.46 | 12.23 | 12.24 | 12.24 | 1,051,400 |
| 14 May 2024 | 12.21 | 12.51 | 12.21 | 12.34 | 12.34 | 1,281,200 |
| 13 May 2024 | 12.50 | 12.55 | 12.25 | 12.29 | 12.29 | 1,625,500 |
| 10 May 2024 | 12.81 | 12.85 | 12.55 | 12.58 | 12.58 | 1,309,700 |
| 09 May 2024 | 12.61 | 12.84 | 12.56 | 12.79 | 12.79 | 1,309,700 |
| 08 May 2024 | 12.40 | 12.68 | 12.40 | 12.56 | 12.56 | 1,540,400 |
| 07 May 2024 | 12.54 | 12.66 | 12.46 | 12.64 | 12.64 | 1,760,500 |
| 06 May 2024 | 12.11 | 12.56 | 12.11 | 12.52 | 12.52 | 2,706,764 |
| 30 Apr 2024 | 12.09 | 12.12 | 11.90 | 12.03 | 12.03 | 2,242,900 |
| 29 Apr 2024 | 11.65 | 12.12 | 11.65 | 12.10 | 12.10 | 1,939,987 |
| 26 Apr 2024 | 11.54 | 11.88 | 11.33 | 11.75 | 11.75 | 2,227,000 |
| 25 Apr 2024 | 11.31 | 11.65 | 11.31 | 11.54 | 11.54 | 1,528,200 |
| 24 Apr 2024 | 11.23 | 11.45 | 11.13 | 11.41 | 11.41 | 1,931,000 |
| 23 Apr 2024 | 11.10 | 11.26 | 11.00 | 11.17 | 11.17 | 2,047,512 |
| 22 Apr 2024 | 11.07 | 11.26 | 10.83 | 11.08 | 11.08 | 2,752,800 |
| 19 Apr 2024 | 11.21 | 11.50 | 11.07 | 11.15 | 11.15 | 4,376,000 |
| 18 Apr 2024 | 11.85 | 11.89 | 11.14 | 11.48 | 11.48 | 7,311,350 |
| 17 Apr 2024 | 11.60 | 12.38 | 11.42 | 12.38 | 12.38 | 4,150,105 |
| 16 Apr 2024 | 11.96 | 12.18 | 11.34 | 11.38 | 11.38 | 5,689,508 |
| 15 Apr 2024 | 12.85 | 13.52 | 12.24 | 12.46 | 12.46 | 4,447,925 |
| 12 Apr 2024 | 12.51 | 12.65 | 12.45 | 12.46 | 12.46 | 1,232,500 |
| 11 Apr 2024 | 12.45 | 12.69 | 12.28 | 12.57 | 12.57 | 1,330,200 |
| 10 Apr 2024 | 12.58 | 12.77 | 12.41 | 12.54 | 12.54 | 1,917,605 |
| 09 Apr 2024 | 12.21 | 12.76 | 12.16 | 12.71 | 12.71 | 2,464,250 |
| 08 Apr 2024 | 12.96 | 12.96 | 12.30 | 12.34 | 12.34 | 3,045,800 |
| 03 Apr 2024 | 12.56 | 12.95 | 12.53 | 12.90 | 12.90 | 2,789,300 |
| 02 Apr 2024 | 12.41 | 12.80 | 12.37 | 12.63 | 12.63 | 1,963,200 |
| 01 Apr 2024 | 12.25 | 12.46 | 12.14 | 12.45 | 12.45 | 1,834,300 |
| 29 Mar 2024 | 11.89 | 12.22 | 11.89 | 12.20 | 12.20 | 751,900 |
| 28 Mar 2024 | 11.65 | 11.98 | 11.63 | 11.93 | 11.93 | 1,425,705 |
| 27 Mar 2024 | 11.97 | 12.07 | 11.65 | 11.66 | 11.66 | 1,292,400 |
| 26 Mar 2024 | 11.95 | 12.27 | 11.73 | 11.97 | 11.97 | 1,245,100 |
| 25 Mar 2024 | 12.13 | 12.23 | 11.91 | 11.91 | 11.91 | 1,175,400 |
| 22 Mar 2024 | 12.41 | 12.45 | 12.16 | 12.23 | 12.23 | 1,206,000 |
| 21 Mar 2024 | 12.43 | 12.53 | 12.25 | 12.47 | 12.47 | 1,232,500 |
| 20 Mar 2024 | 12.36 | 12.43 | 12.28 | 12.40 | 12.40 | 1,311,300 |
| 19 Mar 2024 | 12.43 | 12.53 | 12.33 | 12.35 | 12.35 | 1,905,900 |
| 18 Mar 2024 | 12.08 | 12.52 | 12.08 | 12.49 | 12.49 | 3,101,600 |
| 15 Mar 2024 | 11.71 | 11.99 | 11.67 | 11.99 | 11.99 | 1,360,000 |
| 14 Mar 2024 | 11.77 | 11.94 | 11.66 | 11.83 | 11.83 | 1,373,400 |
| 13 Mar 2024 | 11.70 | 11.85 | 11.61 | 11.78 | 11.78 | 1,365,900 |
| 12 Mar 2024 | 11.60 | 11.76 | 11.50 | 11.68 | 11.68 | 1,296,387 |
| 11 Mar 2024 | 11.40 | 11.58 | 11.35 | 11.57 | 11.57 | 1,170,400 |
| 08 Mar 2024 | 11.29 | 11.51 | 11.25 | 11.45 | 11.45 | 1,234,100 |
| 07 Mar 2024 | 11.27 | 11.59 | 11.25 | 11.29 | 11.29 | 1,525,500 |
| 06 Mar 2024 | 11.12 | 11.37 | 11.06 | 11.28 | 11.28 | 1,386,200 |
| 05 Mar 2024 | 11.26 | 11.47 | 11.08 | 11.17 | 11.17 | 1,990,400 |
| 04 Mar 2024 | 11.27 | 11.39 | 11.10 | 11.22 | 11.22 | 1,372,800 |
| 01 Mar 2024 | 11.29 | 11.46 | 11.16 | 11.28 | 11.28 | 2,227,260 |
| 29 Feb 2024 | 10.80 | 11.60 | 10.73 | 11.29 | 11.29 | 2,145,900 |
| 28 Feb 2024 | 11.83 | 12.00 | 10.86 | 10.86 | 10.86 | 2,870,196 |
| 27 Feb 2024 | 11.44 | 11.79 | 11.31 | 11.75 | 11.75 | 1,397,822 |
| 26 Feb 2024 | 11.15 | 11.65 | 11.11 | 11.45 | 11.45 | 1,898,536 |
| 23 Feb 2024 | 10.90 | 11.22 | 10.85 | 11.20 | 11.20 | 1,672,300 |
| 22 Feb 2024 | 10.69 | 10.86 | 10.58 | 10.85 | 10.85 | 1,505,754 |
| 21 Feb 2024 | 10.35 | 10.89 | 10.35 | 10.61 | 10.61 | 1,847,505 |
| 20 Feb 2024 | 10.47 | 10.49 | 10.28 | 10.46 | 10.46 | 1,525,200 |
| 19 Feb 2024 | 10.31 | 10.66 | 10.25 | 10.49 | 10.49 | 2,627,426 |
| 08 Feb 2024 | 9.62 | 10.37 | 9.42 | 10.31 | 10.31 | 4,112,358 |
| 07 Feb 2024 | 9.93 | 10.10 | 9.22 | 9.82 | 9.82 | 6,045,287 |
| 06 Feb 2024 | 9.29 | 10.03 | 8.83 | 9.83 | 9.83 | 5,420,800 |
| 05 Feb 2024 | 10.15 | 10.17 | 9.13 | 9.39 | 9.39 | 4,328,042 |
| 02 Feb 2024 | 10.81 | 10.90 | 9.81 | 10.14 | 10.14 | 2,546,400 |
| 01 Feb 2024 | 10.83 | 10.88 | 10.40 | 10.70 | 10.70 | 2,618,933 |
| 31 Jan 2024 | 11.35 | 11.45 | 10.74 | 10.83 | 10.83 | 2,236,033 |
| 30 Jan 2024 | 11.97 | 11.97 | 11.35 | 11.46 | 11.46 | 2,092,389 |
| 29 Jan 2024 | 12.36 | 12.49 | 11.80 | 11.92 | 11.92 | 2,155,300 |
| 26 Jan 2024 | 12.54 | 12.65 | 12.28 | 12.29 | 12.29 | 2,096,800 |
| 25 Jan 2024 | 11.95 | 12.59 | 11.86 | 12.54 | 12.54 | 2,405,600 |
| 24 Jan 2024 | 12.12 | 12.23 | 11.50 | 11.96 | 11.96 | 2,376,600 |
| 23 Jan 2024 | 12.25 | 12.26 | 11.65 | 12.02 | 12.02 | 2,493,500 |
| 22 Jan 2024 | 13.30 | 13.45 | 12.25 | 12.35 | 12.35 | 1,811,000 |
| 19 Jan 2024 | 13.51 | 13.70 | 13.27 | 13.30 | 13.30 | 1,268,800 |
| 18 Jan 2024 | 13.69 | 13.82 | 13.16 | 13.51 | 13.51 | 1,753,400 |
| 17 Jan 2024 | 14.23 | 14.23 | 13.82 | 13.86 | 13.86 | 997,700 |
| 16 Jan 2024 | 14.21 | 14.36 | 14.02 | 14.21 | 14.21 | 1,123,300 |
| 15 Jan 2024 | 14.41 | 14.61 | 14.23 | 14.27 | 14.27 | 942,400 |
| 12 Jan 2024 | 14.30 | 14.64 | 14.30 | 14.44 | 14.44 | 922,805 |
| 11 Jan 2024 | 14.05 | 14.49 | 14.05 | 14.47 | 14.47 | 1,079,305 |
| 10 Jan 2024 | 14.23 | 14.47 | 13.99 | 14.21 | 14.21 | 1,365,235 |
| 09 Jan 2024 | 14.10 | 14.49 | 14.00 | 14.23 | 14.23 | 1,490,700 |
| 08 Jan 2024 | 14.48 | 14.60 | 14.06 | 14.08 | 14.08 | 1,480,100 |
| 05 Jan 2024 | 14.67 | 14.90 | 14.42 | 14.54 | 14.54 | 1,755,000 |
| 04 Jan 2024 | 14.74 | 14.78 | 14.61 | 14.77 | 14.77 | 1,480,700 |
| 03 Jan 2024 | 14.71 | 14.84 | 14.50 | 14.74 | 14.74 | 1,922,500 |
| 02 Jan 2024 | 14.63 | 14.76 | 14.61 | 14.68 | 14.68 | 1,536,100 |
| 29 Dec 2023 | 14.23 | 14.66 | 14.23 | 14.64 | 14.64 | 2,193,600 |
| 28 Dec 2023 | 14.47 | 14.74 | 13.95 | 14.27 | 14.27 | 3,668,600 |
| 27 Dec 2023 | 13.92 | 14.22 | 13.91 | 14.17 | 14.17 | 1,639,000 |
| 26 Dec 2023 | 14.14 | 14.45 | 13.87 | 13.89 | 13.89 | 2,303,400 |
| 25 Dec 2023 | 14.48 | 14.58 | 13.99 | 14.26 | 14.26 | 3,087,000 |
| 22 Dec 2023 | 14.55 | 14.65 | 14.31 | 14.48 | 14.48 | 1,684,214 |
| 21 Dec 2023 | 14.41 | 14.61 | 14.18 | 14.58 | 14.58 | 1,496,364 |
| 20 Dec 2023 | 14.65 | 14.76 | 14.41 | 14.44 | 14.44 | 1,360,000 |
| 19 Dec 2023 | 14.55 | 14.69 | 14.40 | 14.62 | 14.62 | 807,400 |
| 18 Dec 2023 | 14.68 | 14.71 | 14.46 | 14.49 | 14.49 | 1,073,200 |
| 15 Dec 2023 | 14.60 | 14.75 | 14.56 | 14.68 | 14.68 | 821,800 |
| 14 Dec 2023 | 14.61 | 14.81 | 14.61 | 14.67 | 14.67 | 1,124,200 |
| 13 Dec 2023 | 14.69 | 14.79 | 14.51 | 14.60 | 14.60 | 1,091,800 |
| 12 Dec 2023 | 14.82 | 14.90 | 14.54 | 14.69 | 14.69 | 965,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.