Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.360 | 4.420 | 4.210 | 4.300 | 4.300 | 70,178,625 |
| 2026-01-20 | 4.290 | 4.430 | 4.240 | 4.400 | 4.400 | 93,278,234 |
| 2026-01-19 | 4.150 | 4.360 | 4.110 | 4.300 | 4.300 | 89,018,914 |
| 2026-01-16 | 4.100 | 4.360 | 4.030 | 4.190 | 4.190 | 107,933,815 |
| 2026-01-15 | 4.210 | 4.220 | 4.030 | 4.070 | 4.070 | 72,846,810 |
| 2026-01-14 | 4.130 | 4.400 | 4.100 | 4.250 | 4.250 | 112,541,650 |
| 2026-01-13 | 4.170 | 4.260 | 4.070 | 4.130 | 4.130 | 89,139,786 |
| 2026-01-12 | 4.110 | 4.150 | 4.080 | 4.150 | 4.150 | 73,605,700 |
| 2026-01-09 | 4.080 | 4.120 | 4.020 | 4.100 | 4.100 | 65,968,770 |
| 2026-01-08 | 3.960 | 4.090 | 3.940 | 4.080 | 4.080 | 66,644,700 |
| 2026-01-07 | 3.970 | 4.080 | 3.950 | 4.000 | 4.000 | 63,454,204 |
| 2026-01-06 | 3.960 | 4.050 | 3.920 | 3.970 | 3.970 | 65,224,900 |
| 2026-01-05 | 3.950 | 3.970 | 3.890 | 3.970 | 3.970 | 47,848,050 |
| 2025-12-31 | 4.040 | 4.050 | 3.940 | 3.960 | 3.960 | 43,665,100 |
| 2025-12-30 | 4.150 | 4.160 | 4.000 | 4.030 | 4.030 | 59,955,030 |
| 2025-12-29 | 4.230 | 4.250 | 4.110 | 4.140 | 4.140 | 66,078,600 |
| 2025-12-26 | 4.230 | 4.330 | 4.150 | 4.230 | 4.230 | 144,110,742 |
| 2025-12-25 | 3.840 | 4.220 | 3.810 | 4.220 | 4.220 | 126,490,220 |
| 2025-12-24 | 3.850 | 3.880 | 3.820 | 3.840 | 3.840 | 39,640,812 |
| 2025-12-23 | 3.980 | 3.990 | 3.850 | 3.870 | 3.870 | 69,000,000 |
| 2025-12-22 | 4.000 | 4.100 | 3.960 | 4.010 | 4.010 | 64,063,140 |
| 2025-12-19 | 4.020 | 4.070 | 3.950 | 4.010 | 4.010 | 53,919,500 |
| 2025-12-18 | 4.010 | 4.120 | 3.990 | 4.010 | 4.010 | 44,825,950 |
| 2025-12-17 | 4.110 | 4.140 | 3.980 | 4.050 | 4.050 | 76,409,000 |
| 2025-12-16 | 4.130 | 4.300 | 4.080 | 4.140 | 4.140 | 95,362,145 |
| 2025-12-15 | 3.980 | 4.360 | 3.940 | 4.160 | 4.160 | 128,160,900 |
| 2025-12-12 | 4.070 | 4.100 | 3.900 | 3.960 | 3.960 | 72,590,885 |
| 2025-12-11 | 4.100 | 4.180 | 3.990 | 4.000 | 4.000 | 89,077,450 |
| 2025-12-10 | 4.230 | 4.280 | 4.130 | 4.170 | 4.170 | 78,350,562 |
| 2025-12-09 | 4.180 | 4.390 | 4.100 | 4.210 | 4.210 | 131,540,630 |
| 2025-12-08 | 4.240 | 4.310 | 4.160 | 4.200 | 4.200 | 73,433,800 |
| 2025-12-05 | 4.230 | 4.260 | 4.000 | 4.200 | 4.200 | 86,887,862 |
| 2025-12-04 | 4.420 | 4.470 | 4.250 | 4.250 | 4.250 | 105,193,391 |
| 2025-12-03 | 4.650 | 4.700 | 4.250 | 4.530 | 4.530 | 207,477,280 |
| 2025-12-02 | 4.570 | 4.900 | 4.470 | 4.710 | 4.710 | 272,853,328 |
| 2025-12-01 | 4.310 | 4.570 | 4.310 | 4.570 | 4.570 | 141,272,522 |
| 2025-11-28 | 4.010 | 4.270 | 3.990 | 4.150 | 4.150 | 113,466,478 |
| 2025-11-27 | 4.080 | 4.220 | 4.010 | 4.040 | 4.040 | 128,164,350 |
| 2025-11-26 | 4.090 | 4.400 | 4.050 | 4.140 | 4.140 | 200,788,962 |
| 2025-11-25 | 4.030 | 4.280 | 3.930 | 4.100 | 4.100 | 270,233,859 |
| 2025-11-24 | 3.660 | 4.020 | 3.620 | 4.020 | 4.020 | 158,472,452 |
| 2025-11-21 | 3.750 | 3.860 | 3.580 | 3.650 | 3.650 | 127,639,112 |
| 2025-11-20 | 3.890 | 4.180 | 3.800 | 3.850 | 3.850 | 177,117,315 |
| 2025-11-19 | 3.840 | 3.940 | 3.740 | 3.810 | 3.810 | 115,629,248 |
| 2025-11-18 | 3.870 | 4.010 | 3.740 | 3.790 | 3.790 | 155,103,792 |
| 2025-11-17 | 3.560 | 3.940 | 3.560 | 3.940 | 3.940 | 180,433,813 |
| 2025-11-14 | 3.380 | 3.730 | 3.370 | 3.580 | 3.580 | 120,658,986 |
| 2025-11-13 | 3.420 | 3.430 | 3.370 | 3.390 | 3.390 | 25,920,098 |
| 2025-11-12 | 3.460 | 3.490 | 3.410 | 3.420 | 3.420 | 24,092,700 |
| 2025-11-11 | 3.490 | 3.500 | 3.430 | 3.470 | 3.470 | 29,756,840 |
| 2025-11-10 | 3.480 | 3.530 | 3.450 | 3.470 | 3.470 | 31,047,670 |
| 2025-11-07 | 3.490 | 3.520 | 3.460 | 3.480 | 3.480 | 21,196,500 |
| 2025-11-06 | 3.580 | 3.610 | 3.490 | 3.500 | 3.500 | 33,038,310 |
| 2025-11-05 | 3.450 | 3.650 | 3.440 | 3.580 | 3.580 | 54,981,635 |
| 2025-11-04 | 3.510 | 3.510 | 3.440 | 3.480 | 3.480 | 17,274,400 |
| 2025-11-03 | 3.470 | 3.500 | 3.450 | 3.490 | 3.490 | 20,762,604 |
| 2025-10-31 | 3.490 | 3.510 | 3.450 | 3.480 | 3.480 | 20,819,710 |
| 2025-10-30 | 3.590 | 3.620 | 3.480 | 3.480 | 3.480 | 36,560,210 |
| 2025-10-29 | 3.480 | 3.750 | 3.390 | 3.630 | 3.630 | 63,686,473 |
| 2025-10-28 | 3.530 | 3.550 | 3.480 | 3.500 | 3.500 | 23,116,023 |
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.