Shenzhen Haoningda Meters Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.600 | 3.630 | 3.520 | 3.540 | 3.540 | 36,197,100 |
| 2025-10-24 | 3.800 | 3.880 | 3.560 | 3.590 | 3.590 | 71,936,504 |
| 2025-10-23 | 3.520 | 3.660 | 3.490 | 3.660 | 3.660 | 40,485,540 |
| 2025-10-22 | 3.490 | 3.540 | 3.450 | 3.510 | 3.510 | 22,649,230 |
| 2025-10-21 | 3.490 | 3.530 | 3.450 | 3.500 | 3.500 | 21,724,890 |
| 2025-10-20 | 3.430 | 3.500 | 3.370 | 3.480 | 3.480 | 30,474,650 |
| 2025-10-17 | 3.460 | 3.610 | 3.400 | 3.400 | 3.400 | 39,307,370 |
| 2025-10-16 | 3.420 | 3.560 | 3.350 | 3.470 | 3.470 | 51,641,750 |
| 2025-10-15 | 3.370 | 3.470 | 3.370 | 3.420 | 3.420 | 28,219,096 |
| 2025-10-14 | 3.430 | 3.480 | 3.350 | 3.370 | 3.370 | 20,489,880 |
| 2025-10-13 | 3.280 | 3.470 | 3.260 | 3.430 | 3.430 | 21,161,820 |
| 2025-10-10 | 3.480 | 3.560 | 3.430 | 3.440 | 3.440 | 21,037,340 |
| 2025-10-09 | 3.550 | 3.590 | 3.480 | 3.490 | 3.490 | 22,081,870 |
| 2025-09-30 | 3.510 | 3.590 | 3.470 | 3.560 | 3.560 | 23,617,000 |
| 2025-09-29 | 3.560 | 3.580 | 3.390 | 3.530 | 3.530 | 31,982,940 |
| 2025-09-26 | 3.550 | 3.680 | 3.510 | 3.570 | 3.570 | 36,035,134 |
| 2025-09-25 | 3.750 | 3.750 | 3.530 | 3.540 | 3.540 | 53,863,024 |
| 2025-09-24 | 3.630 | 3.950 | 3.570 | 3.740 | 3.740 | 60,905,040 |
| 2025-09-23 | 3.780 | 3.780 | 3.510 | 3.650 | 3.650 | 54,253,930 |
| 2025-09-22 | 3.820 | 4.010 | 3.740 | 3.780 | 3.780 | 65,938,207 |
| 2025-09-19 | 3.670 | 3.890 | 3.590 | 3.800 | 3.800 | 100,416,330 |
| 2025-09-18 | 3.580 | 3.950 | 3.510 | 3.720 | 3.720 | 100,706,390 |
| 2025-09-17 | 3.660 | 3.690 | 3.570 | 3.590 | 3.590 | 31,756,370 |
| 2025-09-16 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 26,474,510 |
| 2025-09-15 | 3.660 | 3.670 | 3.570 | 3.600 | 3.600 | 28,011,370 |
| 2025-09-12 | 3.690 | 3.750 | 3.640 | 3.650 | 3.650 | 35,327,280 |
| 2025-09-11 | 3.600 | 3.730 | 3.580 | 3.710 | 3.710 | 47,237,120 |
| 2025-09-10 | 3.600 | 3.650 | 3.570 | 3.630 | 3.630 | 25,340,899 |
| 2025-09-09 | 3.630 | 3.660 | 3.580 | 3.600 | 3.600 | 34,590,344 |
| 2025-09-08 | 3.710 | 3.720 | 3.610 | 3.650 | 3.650 | 39,067,038 |
| 2025-09-05 | 3.680 | 3.730 | 3.600 | 3.720 | 3.720 | 54,113,593 |
| 2025-09-04 | 3.810 | 3.840 | 3.620 | 3.690 | 3.690 | 67,147,303 |
| 2025-09-03 | 3.780 | 3.920 | 3.630 | 3.840 | 3.840 | 91,779,650 |
| 2025-09-02 | 3.880 | 4.140 | 3.730 | 3.780 | 3.780 | 157,358,597 |
| 2025-09-01 | 3.450 | 3.770 | 3.410 | 3.770 | 3.770 | 41,343,491 |
| 2025-08-29 | 3.470 | 3.520 | 3.410 | 3.430 | 3.430 | 34,639,370 |
| 2025-08-28 | 3.550 | 3.620 | 3.400 | 3.500 | 3.500 | 68,305,210 |
| 2025-08-27 | 3.700 | 3.770 | 3.460 | 3.470 | 3.470 | 112,479,066 |
| 2025-08-26 | 3.310 | 3.620 | 3.290 | 3.620 | 3.620 | 74,649,386 |
| 2025-08-25 | 3.330 | 3.340 | 3.260 | 3.290 | 3.290 | 23,989,110 |
| 2025-08-22 | 3.320 | 3.330 | 3.270 | 3.310 | 3.310 | 20,958,070 |
| 2025-08-21 | 3.350 | 3.350 | 3.290 | 3.320 | 3.320 | 26,827,350 |
| 2025-08-20 | 3.280 | 3.340 | 3.250 | 3.340 | 3.340 | 34,618,230 |
| 2025-08-19 | 3.200 | 3.300 | 3.180 | 3.280 | 3.280 | 42,328,430 |
| 2025-08-18 | 3.160 | 3.300 | 3.150 | 3.190 | 3.190 | 36,964,646 |
| 2025-08-15 | 3.130 | 3.160 | 3.120 | 3.140 | 3.140 | 17,762,230 |
| 2025-08-14 | 3.210 | 3.220 | 3.120 | 3.130 | 3.130 | 20,117,402 |
| 2025-08-13 | 3.250 | 3.270 | 3.210 | 3.220 | 3.220 | 15,856,300 |
| 2025-08-12 | 3.250 | 3.280 | 3.220 | 3.240 | 3.240 | 17,798,790 |
| 2025-08-11 | 3.220 | 3.270 | 3.190 | 3.260 | 3.260 | 16,485,000 |
| 2025-08-08 | 3.180 | 3.230 | 3.170 | 3.220 | 3.220 | 23,043,000 |
| 2025-08-07 | 3.180 | 3.210 | 3.170 | 3.180 | 3.180 | 14,863,950 |
| 2025-08-06 | 3.210 | 3.220 | 3.170 | 3.190 | 3.190 | 14,399,600 |
| 2025-08-05 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 17,171,041 |
| 2025-08-04 | 3.190 | 3.210 | 3.160 | 3.210 | 3.210 | 11,523,271 |
| 2025-08-01 | 3.180 | 3.220 | 3.170 | 3.200 | 3.200 | 13,846,500 |
| 2025-07-31 | 3.230 | 3.240 | 3.180 | 3.190 | 3.190 | 20,344,821 |
| 2025-07-30 | 3.240 | 3.260 | 3.210 | 3.240 | 3.240 | 17,923,769 |
| 2025-07-29 | 3.270 | 3.280 | 3.190 | 3.240 | 3.240 | 31,851,530 |
| 2025-07-28 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 21,774,010 |
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.