Stock listing
Shanghai:601882 Ningbo Haitian Precision Machinery Co., Ltd. (海天精工) 股价
Follow Ningbo Haitian Precision Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:601882
¥20.55 CNY -0.65 (-3.1%)
Close on Nov 3, 2026
- Day range
- ¥20.37 – ¥21.13 CNYNov 3, 2026
- Volume
- 5.98M sharesNov 3, 2026
- Market cap
- ¥10.73B CNYAt the close on Nov 3, 2026 · price × 522.0M shares outstanding
- 52-week range
- ¥17.63 – ¥25.20 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥151.5M CNYMedian day 5.51M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:601882 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.55 | -0.65 | -3.1% | ¥21.00 | ¥21.13 | ¥20.37 | 5,979,119 | |
| ¥21.20 | -0.21 | -1.0% | ¥21.00 | ¥21.50 | ¥19.88 | 8,548,200 | |
| ¥21.41 | -0.15 | -0.7% | ¥21.10 | ¥22.17 | ¥20.52 | 6,361,104 | |
| ¥21.56 | -0.12 | -0.6% | ¥21.55 | ¥21.85 | ¥21.30 | 4,523,956 | |
| ¥21.68 | +0.66 | +3.1% | ¥21.09 | ¥21.96 | ¥20.96 | 5,389,143 | |
| ¥21.02 | -0.28 | -1.3% | ¥21.42 | ¥21.84 | ¥21.00 | 4,355,700 | |
| ¥21.30 | -0.58 | -2.7% | ¥21.67 | ¥22.07 | ¥21.06 | 5,014,300 | |
| ¥21.88 | +0.68 | +3.2% | ¥20.75 | ¥22.00 | ¥20.18 | 6,044,170 | |
| ¥21.20 | -0.20 | -0.9% | ¥21.51 | ¥21.84 | ¥21.14 | 3,837,703 | |
| ¥21.40 | +0.03 | +0.1% | ¥21.37 | ¥21.59 | ¥21.16 | 3,205,666 | |
| ¥21.37 | +0.31 | +1.5% | ¥20.95 | ¥21.56 | ¥20.64 | 3,229,848 | |
| ¥21.06 | +0.40 | +1.9% | ¥20.55 | ¥21.32 | ¥20.50 | 3,334,674 | |
| ¥20.66 | +0.02 | +0.1% | ¥20.88 | ¥21.45 | ¥20.40 | 3,810,964 | |
| ¥20.64 | -0.83 | -3.9% | ¥21.13 | ¥21.25 | ¥20.60 | 3,514,297 | |
| ¥21.47 | -0.31 | -1.4% | ¥21.60 | ¥22.22 | ¥21.40 | 5,513,300 | |
| ¥21.78 | +0.73 | +3.5% | ¥20.85 | ¥21.98 | ¥20.43 | 6,743,396 | |
| ¥21.05 | +0.06 | +0.3% | ¥20.98 | ¥21.33 | ¥20.70 | 4,366,900 | |
| ¥20.99 | -0.61 | -2.8% | ¥21.50 | ¥21.63 | ¥20.50 | 6,579,600 | |
| ¥21.60 | -1.02 | -4.5% | ¥22.88 | ¥22.95 | ¥21.46 | 6,145,900 | |
| ¥22.62 | -0.13 | -0.6% | ¥22.98 | ¥23.09 | ¥22.57 | 3,440,588 | |
| ¥22.75 | -0.06 | -0.3% | ¥22.72 | ¥22.88 | ¥22.33 | 4,339,873 | |
| ¥22.81 | -0.42 | -1.8% | ¥23.23 | ¥23.38 | ¥22.70 | 4,788,700 | |
| ¥23.23 | -0.70 | -2.9% | ¥23.93 | ¥24.01 | ¥23.11 | 5,889,921 | |
| ¥23.93 | +0.53 | +2.3% | ¥23.34 | ¥24.08 | ¥23.24 | 5,810,946 | |
| ¥23.40 | -0.12 | -0.5% | ¥23.58 | ¥23.77 | ¥23.26 | 6,212,763 | |
| ¥23.52 | +0.72 | +3.2% | ¥22.66 | ¥23.83 | ¥22.50 | 8,629,062 | |
| ¥22.80 | +0.87 | +4.0% | ¥22.15 | ¥22.88 | ¥21.96 | 7,218,140 | |
| ¥21.93 | -0.03 | -0.1% | ¥21.82 | ¥22.18 | ¥21.71 | 4,677,808 | |
| ¥21.96 | +0.16 | +0.7% | ¥21.73 | ¥21.98 | ¥21.49 | 4,552,900 | |
| ¥21.80 | +0.10 | +0.5% | ¥21.70 | ¥21.92 | ¥21.43 | 4,207,000 | |
| ¥21.70 | -0.13 | -0.6% | ¥22.00 | ¥22.00 | ¥21.48 | 4,803,800 | |
| ¥21.83 | -0.43 | -1.9% | ¥22.00 | ¥22.15 | ¥21.32 | 6,091,100 | |
| ¥22.26 | -0.47 | -2.1% | ¥22.63 | ¥22.72 | ¥22.16 | 5,175,202 | |
| ¥22.73 | -0.03 | -0.1% | ¥22.74 | ¥22.81 | ¥22.39 | 6,171,048 | |
| ¥22.76 | -0.59 | -2.5% | ¥23.30 | ¥23.66 | ¥22.70 | 8,416,698 | |
| ¥23.35 | +0.72 | +3.2% | ¥22.76 | ¥23.50 | ¥22.20 | 12,346,700 | |
| ¥22.63 | +0.11 | +0.5% | ¥22.52 | ¥22.88 | ¥22.44 | 9,086,500 | |
| ¥22.52 | -0.08 | -0.4% | ¥22.62 | ¥22.84 | ¥22.30 | 9,196,223 | |
| ¥22.60 | +0.14 | +0.6% | ¥22.46 | ¥22.85 | ¥22.25 | 13,361,330 | |
| ¥22.46 | +0.55 | +2.5% | ¥22.20 | ¥22.75 | ¥22.15 | 23,275,941 | |
| ¥21.91 | +1.99 | +10.0% | ¥20.85 | ¥21.91 | ¥20.85 | 10,353,792 | |
| ¥19.92 | -0.12 | -0.6% | ¥20.00 | ¥20.22 | ¥19.76 | 4,976,924 | |
| ¥20.04 | +0.22 | +1.1% | ¥19.77 | ¥20.12 | ¥19.66 | 4,424,000 | |
| ¥19.82 | +0.02 | +0.1% | ¥19.85 | ¥20.19 | ¥19.70 | 3,611,100 | |
| ¥19.80 | +0.05 | +0.3% | ¥19.67 | ¥19.88 | ¥19.42 | 4,421,530 | |
| ¥19.75 | -0.35 | -1.7% | ¥20.18 | ¥20.18 | ¥19.57 | 4,871,830 | |
| ¥20.10 | -0.38 | -1.9% | ¥20.42 | ¥20.43 | ¥20.05 | 4,845,300 | |
| ¥20.48 | +0.27 | +1.3% | ¥20.39 | ¥20.81 | ¥20.06 | 7,560,294 | |
| ¥20.21 | -0.94 | -4.4% | ¥20.71 | ¥20.93 | ¥20.19 | 9,550,282 | |
| ¥21.15 | -0.21 | -1.0% | ¥21.00 | ¥21.88 | ¥20.97 | 13,325,326 | |
| ¥21.36 | +1.06 | +5.2% | ¥20.99 | ¥21.97 | ¥20.93 | 17,248,153 | |
| ¥20.30 | -0.36 | -1.7% | ¥20.78 | ¥21.26 | ¥20.01 | 9,873,914 | |
| ¥20.66 | -0.81 | -3.8% | ¥21.24 | ¥21.63 | ¥20.63 | 14,969,496 | |
| ¥21.47 | +0.42 | +2.0% | ¥20.56 | ¥21.94 | ¥20.41 | 19,859,947 | |
| ¥21.05 | +1.17 | +5.9% | ¥20.25 | ¥21.25 | ¥20.01 | 20,858,968 | |
| ¥19.88 | +0.47 | +2.4% | ¥19.58 | ¥20.28 | ¥19.40 | 7,473,183 | |
| ¥19.41 | -0.07 | -0.4% | ¥19.35 | ¥19.55 | ¥19.30 | 2,638,798 | |
| ¥19.48 | +0.04 | +0.2% | ¥19.53 | ¥19.58 | ¥19.19 | 3,043,800 | |
| ¥19.44 | +0.01 | +0.1% | ¥19.45 | ¥19.64 | ¥19.34 | 3,131,700 | |
| ¥19.43 | -0.09 | -0.5% | ¥19.59 | ¥19.80 | ¥19.35 | 3,764,791 | |
| ¥19.52 | +0.39 | +2.0% | ¥19.11 | ¥19.61 | ¥19.08 | 3,991,700 |
- Ticker
- Shanghai:601882
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 15, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Latest news
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 15, 2026
Closed ¥21.80 (+0.5%) on Sep 15, 2026
Semi-annual Report for 2026
Aug 29, 2026
Closed ¥21.91 (+10.0%) on Aug 31, 2026
Announcement on the Results of Shareholding Increase by the Controlling Shareholder
Jul 21, 2026
Closed ¥18.24 (+1.8%) on Jul 21, 2026
Indicative Announcement on Equity Change of Controlling Shareholder and Its Persons Acting in Concert Reaching 1% Threshold
Jul 18, 2026
Closed ¥17.91 (-1.2%) on Jul 20, 2026
Announcement on Initial Increase of the Company's Shares by the Controlling Shareholder and Subsequent Shareholding Increase Plan
Jul 15, 2026
Closed ¥19.01 (+0.5%) on Jul 15, 2026
Announcement on Progress in Providing Guarantees for Wholly-owned Subsidiaries
Jun 4, 2026
Closed ¥19.76 (-2.7%) on Jun 4, 2026
Announcement on Resolutions of the 15th Meeting of the 5th Board of Directors
Apr 30, 2026
Closed ¥20.08 (+0.3%) on Apr 30, 2026
Announcement on Convening Performance Briefing for 2025 and Q1 2026
Apr 24, 2026
Closed ¥19.10 (-1.6%) on Apr 24, 2026
Announcement on Resolutions of the 14th Meeting of the 5th Board of Directors
Apr 16, 2026
Closed ¥19.18 (+0.7%) on Apr 16, 2026
Announcement on Implementation of Daily Related Party Transactions in 2025 and Estimated Daily Related Party Transactions in 2026
Mar 24, 2026
Closed ¥19.07 (-0.9%) on Mar 24, 2026
Ningbo Haitian Precision Machinery Co., Ltd. on 6ix
- News releases
- 13 in the last 12 months · 42 in all · newest Sep 15, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Ningbo Haitian Precision Machinery Co., Ltd.