Stock listing

Shenzhen:300539 Ningbo Henghe Precision Industry Co., Ltd. (横河精密) 股价

Follow Ningbo Henghe Precision Industry Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300539

¥17.90 CNY -1.00 (-5.3%)

Close on Nov 3, 2026

Past year -62.3% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥17.74 – ¥18.89 CNYNov 3, 2026
Volume
18.28M sharesNov 3, 2026
Market cap
¥4.81B CNYAt the close on Nov 3, 2026 · price × 268.7M shares outstanding
52-week range
¥14.47 – ¥49.20 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥159.0M CNYMedian day 5.38M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Ningbo Henghe Precision Industry Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300539 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥17.90-1.00-5.3%¥18.31¥18.89¥17.7418,280,606
¥18.90+0.39+2.1%¥18.61¥19.05¥17.0424,126,429
¥18.51-0.39-2.1%¥18.59¥20.23¥18.1727,095,326
¥18.90-2.04-9.7%¥19.04¥19.88¥18.7031,827,872
¥20.94+1.26+6.4%¥19.72¥21.00¥19.1751,707,412
¥19.68+3.28+20.0%¥16.39¥19.68¥16.3324,994,895
¥16.40-0.63-3.7%¥16.98¥17.01¥16.227,741,200
¥17.03+0.64+3.9%¥16.00¥17.15¥15.3112,480,620
¥16.39+0.03+0.2%¥16.25¥17.88¥16.259,606,847
¥16.36-0.17-1.0%¥16.46¥16.73¥16.305,970,800
¥16.53+0.73+4.6%¥15.64¥16.82¥15.6411,366,420
¥15.80+0.80+5.3%¥14.91¥15.99¥14.478,101,700
¥15.00+0.34+2.3%¥14.95¥15.37¥14.725,191,300
¥14.66-0.64-4.2%¥14.81¥15.05¥14.595,023,800
¥15.30-0.73-4.6%¥16.14¥16.14¥15.224,785,995
¥16.03-0.10-0.6%¥16.01¥16.14¥15.224,984,215
¥16.13-0.33-2.0%¥16.44¥16.45¥16.063,628,400
¥16.46-0.46-2.7%¥16.80¥16.93¥15.707,232,700
¥16.92-0.48-2.8%¥17.32¥17.52¥16.715,381,100
¥17.40-0.13-0.7%¥17.58¥17.88¥17.334,443,300
¥17.53+0.14+0.8%¥17.29¥17.88¥17.124,555,800
¥17.39-0.53-3.0%¥17.97¥17.98¥17.335,808,193
¥17.92-0.42-2.3%¥18.28¥18.38¥17.917,449,700
¥18.34+0.74+4.2%¥17.64¥18.50¥17.4712,587,400
¥17.60-0.14-0.8%¥17.69¥17.86¥17.445,461,000
¥17.74-0.35-1.9%¥17.99¥18.10¥17.597,987,600
¥18.09+0.37+2.1%¥17.66¥18.59¥17.4612,327,535
¥17.72+0.96+5.7%¥16.73¥18.79¥16.7016,578,545
¥16.76+0.20+1.2%¥16.59¥16.93¥16.343,217,500
¥16.56-0.27-1.6%¥16.80¥16.86¥16.554,011,400
¥16.83+0.39+2.4%¥16.50¥17.05¥16.224,434,800
¥16.44-0.58-3.4%¥16.83¥16.91¥16.225,294,100
¥17.02-0.48-2.7%¥17.37¥17.40¥17.004,165,900
¥17.50-0.58-3.2%¥17.76¥18.04¥17.485,260,400
¥18.08+0.03+0.2%¥18.01¥18.53¥17.925,319,800
¥18.05+0.31+1.7%¥17.75¥18.33¥17.735,025,700
¥17.74-0.38-2.1%¥18.15¥18.46¥17.505,411,740
¥18.12-0.05-0.3%¥18.22¥18.58¥17.943,596,440
¥18.17-0.09-0.5%¥18.17¥18.46¥17.934,489,300
¥18.26-0.27-1.5%¥18.46¥18.64¥18.174,182,800
¥18.53+0.30+1.6%¥18.14¥18.70¥18.084,808,640
¥18.23-0.06-0.3%¥18.23¥18.77¥18.234,340,100
¥18.29+0.27+1.5%¥18.00¥18.42¥17.803,840,682
¥18.02-0.24-1.3%¥18.48¥18.48¥17.903,754,900
¥18.26+0.46+2.6%¥17.64¥18.38¥17.414,422,320
¥17.80-0.38-2.1%¥18.18¥18.36¥17.464,101,920
¥18.18+0.45+2.5%¥17.53¥18.26¥17.224,493,692
¥17.73+0.22+1.3%¥17.80¥17.98¥17.364,455,452
¥17.51-2.14-10.9%¥19.25¥19.30¥17.5010,033,969
¥19.65+0.14+0.7%¥19.52¥19.68¥19.235,141,232
¥19.51+0.51+2.7%¥19.15¥19.51¥18.805,209,708
¥19.00-0.15-0.8%¥19.06¥19.27¥18.814,296,900
¥19.15-0.65-3.3%¥19.80¥19.88¥19.136,020,500
¥19.80+0.14+0.7%¥19.70¥20.12¥19.417,362,579
¥19.66+0.26+1.3%¥19.35¥19.92¥18.977,820,400
¥19.40+0.12+0.6%¥19.28¥19.45¥18.934,364,500
¥19.28+0.01+0.1%¥19.27¥19.45¥18.716,525,501
¥19.27-0.08-0.4%¥19.25¥19.70¥19.027,182,401
¥19.35+0.27+1.4%¥18.89¥19.41¥18.818,397,848
¥19.08+0.46+2.5%¥18.67¥19.33¥18.5110,490,310
¥18.62+1.23+7.1%¥17.56¥18.90¥17.4111,911,001
Ticker
Shenzhen:300539
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Ningbo Henghe Precision Industry Co., Ltd.