Shenzhen Haoningda Meters Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.370	2.420	2.290	2.410	2.410	26,793,067
2026-10-22	2.490	2.500	2.390	2.390	2.390	18,200,670
2026-10-21	2.480	2.520	2.450	2.450	2.450	18,873,640
2026-10-20	2.470	2.510	2.420	2.450	2.450	15,733,080
2026-10-19	2.520	2.520	2.440	2.470	2.470	13,761,100
2026-10-16	2.550	2.590	2.500	2.520	2.520	15,878,900
2026-10-15	2.570	2.580	2.510	2.520	2.520	16,921,900
2026-10-14	2.660	2.690	2.600	2.610	2.610	14,939,100
2026-10-13	2.610	2.690	2.560	2.670	2.670	19,248,199
2026-10-12	2.690	2.720	2.630	2.630	2.630	14,977,400
2026-10-09	2.650	2.700	2.600	2.690	2.690	20,384,551
2026-10-08	2.670	2.730	2.630	2.660	2.660	20,401,691
2026-09-30	2.680	2.770	2.630	2.690	2.690	31,803,191
2026-09-29	2.610	2.670	2.590	2.650	2.650	12,277,200
2026-09-28	2.670	2.690	2.620	2.620	2.620	11,658,282
2026-09-24	2.690	2.730	2.660	2.670	2.670	12,854,900
2026-09-23	2.720	2.740	2.680	2.690	2.690	14,918,770
2026-09-22	2.790	2.810	2.720	2.740	2.740	18,727,301
2026-09-21	2.700	2.800	2.690	2.790	2.790	18,626,500
2026-09-18	2.730	2.760	2.700	2.700	2.700	17,182,850
2026-09-17	2.690	2.730	2.650	2.720	2.720	15,211,190
2026-09-16	2.690	2.720	2.660	2.710	2.710	18,629,189
2026-09-15	2.800	2.800	2.680	2.690	2.690	22,061,400
2026-09-14	2.810	2.840	2.770	2.790	2.790	18,339,699
2026-09-11	2.860	2.880	2.780	2.810	2.810	16,234,540
2026-09-10	2.880	2.900	2.820	2.880	2.880	16,457,590
2026-09-09	2.910	2.920	2.860	2.900	2.900	12,961,401
2026-09-08	2.870	2.920	2.850	2.900	2.900	17,138,400
2026-09-07	2.790	2.860	2.780	2.850	2.850	15,580,100
2026-09-04	2.820	2.860	2.790	2.810	2.810	16,237,500
2026-09-03	2.880	2.890	2.810	2.810	2.810	14,901,600
2026-09-02	2.840	2.870	2.810	2.850	2.850	13,646,490
2026-09-01	2.800	2.860	2.800	2.850	2.850	16,418,320
2026-08-31	2.830	2.860	2.790	2.800	2.800	20,303,650
2026-08-28	2.800	2.880	2.790	2.860	2.860	18,295,787
2026-08-27	2.800	2.820	2.780	2.800	2.800	12,219,369
2026-08-26	2.800	2.850	2.790	2.810	2.810	12,754,691
2026-08-25	2.700	2.810	2.690	2.800	2.800	19,658,367
2026-08-24	2.780	2.780	2.700	2.710	2.710	12,667,100
2026-08-21	2.700	2.800	2.670	2.760	2.760	28,553,691
2026-08-20	2.670	2.730	2.650	2.710	2.710	14,371,742
2026-08-19	2.740	2.770	2.650	2.650	2.650	17,580,100
2026-08-18	2.800	2.830	2.760	2.770	2.770	17,106,688
2026-08-17	2.720	2.870	2.690	2.800	2.800	34,375,227
2026-08-14	2.730	2.730	2.670	2.710	2.710	15,192,900
2026-08-13	2.780	2.800	2.730	2.730	2.730	19,388,170
2026-08-12	2.750	2.770	2.730	2.770	2.770	14,672,750
2026-08-11	2.750	2.770	2.710	2.750	2.750	11,085,400
2026-08-10	2.710	2.770	2.690	2.760	2.760	17,345,062
2026-08-07	2.730	2.730	2.660	2.700	2.700	16,018,312
2026-08-06	2.700	2.720	2.650	2.710	2.710	16,633,570
2026-08-05	2.690	2.740	2.680	2.700	2.700	18,754,500
2026-08-04	2.670	2.690	2.650	2.690	2.690	15,602,000
2026-08-03	2.590	2.660	2.580	2.660	2.660	16,315,000
2026-07-31	2.580	2.610	2.560	2.600	2.600	14,975,000
2026-07-30	2.590	2.640	2.530	2.550	2.550	19,146,170
2026-07-29	2.580	2.620	2.560	2.600	2.600	15,385,070
2026-07-28	2.550	2.600	2.530	2.560	2.560	12,890,800
2026-07-27	2.500	2.570	2.480	2.560	2.560	14,787,850
2026-07-24	2.560	2.580	2.500	2.510	2.510	13,224,900

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.