Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.320 | 3.360 | 3.290 | 3.320 | 3.320 | 24,246,199 |
| 2026-04-23 | 3.400 | 3.430 | 3.330 | 3.340 | 3.340 | 28,728,449 |
| 2026-04-22 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 28,738,391 |
| 2026-04-21 | 3.460 | 3.510 | 3.410 | 3.450 | 3.450 | 30,340,061 |
| 2026-04-20 | 3.490 | 3.510 | 3.430 | 3.480 | 3.480 | 30,732,400 |
| 2026-04-17 | 3.460 | 3.480 | 3.400 | 3.450 | 3.450 | 27,395,400 |
| 2026-04-16 | 3.430 | 3.470 | 3.390 | 3.470 | 3.470 | 24,921,199 |
| 2026-04-15 | 3.510 | 3.520 | 3.410 | 3.420 | 3.420 | 27,206,000 |
| 2026-04-14 | 3.520 | 3.530 | 3.450 | 3.490 | 3.490 | 27,228,500 |
| 2026-04-13 | 3.460 | 3.510 | 3.450 | 3.500 | 3.500 | 24,137,250 |
| 2026-04-10 | 3.460 | 3.530 | 3.440 | 3.480 | 3.480 | 32,252,199 |
| 2026-04-09 | 3.450 | 3.510 | 3.410 | 3.440 | 3.440 | 35,498,898 |
| 2026-04-08 | 3.440 | 3.470 | 3.380 | 3.470 | 3.470 | 34,902,320 |
| 2026-04-07 | 3.280 | 3.380 | 3.260 | 3.370 | 3.370 | 37,006,480 |
| 2026-04-03 | 3.400 | 3.430 | 3.240 | 3.250 | 3.250 | 34,638,898 |
| 2026-04-02 | 3.510 | 3.540 | 3.380 | 3.400 | 3.400 | 37,410,500 |
| 2026-04-01 | 3.560 | 3.580 | 3.500 | 3.540 | 3.540 | 27,201,500 |
| 2026-03-31 | 3.580 | 3.630 | 3.490 | 3.490 | 3.490 | 30,917,301 |
| 2026-03-30 | 3.560 | 3.600 | 3.490 | 3.590 | 3.590 | 28,801,910 |
| 2026-03-27 | 3.490 | 3.620 | 3.470 | 3.600 | 3.600 | 32,961,250 |
| 2026-03-26 | 3.630 | 3.690 | 3.520 | 3.550 | 3.550 | 41,010,953 |
| 2026-03-25 | 3.610 | 3.680 | 3.600 | 3.650 | 3.650 | 46,608,672 |
| 2026-03-24 | 3.640 | 3.660 | 3.490 | 3.640 | 3.640 | 52,280,840 |
| 2026-03-23 | 3.570 | 3.730 | 3.460 | 3.590 | 3.590 | 63,467,602 |
| 2026-03-20 | 3.890 | 3.920 | 3.650 | 3.670 | 3.670 | 86,096,484 |
| 2026-03-19 | 4.010 | 4.150 | 3.880 | 3.930 | 3.930 | 84,168,477 |
| 2026-03-18 | 4.250 | 4.500 | 3.970 | 4.050 | 4.050 | 127,592,898 |
| 2026-03-17 | 4.540 | 4.540 | 4.250 | 4.250 | 4.250 | 154,324,703 |
| 2026-03-16 | 4.550 | 4.670 | 4.450 | 4.580 | 4.580 | 132,194,094 |
| 2026-03-13 | 4.310 | 4.710 | 4.310 | 4.500 | 4.500 | 202,594,797 |
| 2026-03-12 | 4.480 | 4.610 | 4.280 | 4.280 | 4.280 | 95,026,797 |
| 2026-03-11 | 4.500 | 4.550 | 4.400 | 4.420 | 4.420 | 86,070,602 |
| 2026-03-10 | 4.410 | 4.570 | 4.380 | 4.480 | 4.480 | 88,149,008 |
| 2026-03-09 | 4.530 | 4.690 | 4.380 | 4.390 | 4.390 | 112,237,797 |
| 2026-03-06 | 4.430 | 4.500 | 4.340 | 4.420 | 4.420 | 84,861,508 |
| 2026-03-05 | 4.440 | 4.530 | 4.320 | 4.430 | 4.430 | 116,156,703 |
| 2026-03-04 | 4.400 | 4.510 | 4.150 | 4.360 | 4.360 | 145,306,594 |
| 2026-03-03 | 4.660 | 4.860 | 4.410 | 4.490 | 4.490 | 264,130,406 |
| 2026-03-02 | 4.270 | 4.640 | 4.180 | 4.640 | 4.640 | 169,787,812 |
| 2026-02-27 | 3.840 | 4.220 | 3.820 | 4.220 | 4.220 | 130,305,906 |
| 2026-02-26 | 3.910 | 3.930 | 3.840 | 3.840 | 3.840 | 31,230,789 |
| 2026-02-25 | 3.890 | 3.950 | 3.880 | 3.910 | 3.910 | 26,637,900 |
| 2026-02-24 | 3.840 | 3.910 | 3.830 | 3.900 | 3.900 | 30,513,641 |
| 2026-02-13 | 3.850 | 3.890 | 3.810 | 3.820 | 3.820 | 22,561,109 |
| 2026-02-12 | 3.920 | 3.940 | 3.850 | 3.850 | 3.850 | 33,083,449 |
| 2026-02-11 | 3.910 | 3.960 | 3.870 | 3.940 | 3.940 | 33,013,891 |
| 2026-02-10 | 3.980 | 3.980 | 3.900 | 3.910 | 3.910 | 35,683,289 |
| 2026-02-09 | 3.980 | 4.010 | 3.930 | 3.980 | 3.980 | 36,481,832 |
| 2026-02-06 | 3.960 | 3.990 | 3.910 | 3.950 | 3.950 | 41,388,602 |
| 2026-02-05 | 4.020 | 4.070 | 3.990 | 4.000 | 4.000 | 56,409,301 |
| 2026-02-04 | 3.920 | 4.290 | 3.890 | 4.120 | 4.120 | 108,822,703 |
| 2026-02-03 | 3.900 | 3.940 | 3.860 | 3.920 | 3.920 | 32,398,301 |
| 2026-02-02 | 3.980 | 4.030 | 3.860 | 3.860 | 3.860 | 43,908,801 |
| 2026-01-30 | 4.010 | 4.080 | 3.950 | 4.020 | 4.020 | 47,987,008 |
| 2026-01-29 | 4.130 | 4.150 | 4.050 | 4.050 | 4.050 | 51,164,551 |
| 2026-01-28 | 4.210 | 4.280 | 4.130 | 4.140 | 4.140 | 44,030,199 |
| 2026-01-27 | 4.180 | 4.240 | 4.070 | 4.220 | 4.220 | 47,236,648 |
| 2026-01-26 | 4.300 | 4.320 | 4.130 | 4.190 | 4.190 | 68,886,039 |
| 2026-01-23 | 4.400 | 4.420 | 4.270 | 4.350 | 4.350 | 80,078,852 |
| 2026-01-22 | 4.340 | 4.500 | 4.300 | 4.440 | 4.440 | 93,217,023 |
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.