Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.290	2.330	2.150	2.190	2.190	9,922,229
2026-07-17	2.270	2.360	2.200	2.210	2.210	10,059,700
2026-07-16	2.540	2.540	2.290	2.300	2.300	17,543,000
2026-07-15	2.600	2.640	2.490	2.540	2.540	11,063,600
2026-07-14	2.600	2.700	2.600	2.680	2.680	4,024,026
2026-07-13	2.680	2.780	2.670	2.680	2.680	6,033,800
2026-07-10	2.740	2.750	2.690	2.710	2.710	5,676,080
2026-07-09	2.790	2.840	2.730	2.740	2.740	4,640,801
2026-07-08	2.710	2.840	2.670	2.790	2.790	5,123,603
2026-07-07	2.870	2.880	2.700	2.720	2.720	7,372,000
2026-07-06	2.980	3.030	2.820	2.860	2.860	12,403,750
2026-07-03	2.860	2.890	2.780	2.890	2.890	13,016,812
2026-07-02	2.660	2.750	2.630	2.750	2.750	6,679,804
2026-07-01	2.550	2.650	2.530	2.620	2.620	7,070,100
2026-06-30	2.550	2.590	2.510	2.530	2.530	4,281,651
2026-06-29	2.600	2.620	2.500	2.550	2.550	5,713,600
2026-06-26	2.670	2.670	2.580	2.600	2.600	5,362,854
2026-06-25	2.760	2.760	2.640	2.660	2.660	5,920,500
2026-06-24	2.750	2.810	2.720	2.760	2.760	4,907,300
2026-06-23	2.710	2.870	2.700	2.770	2.770	5,725,298
2026-06-22	2.680	2.730	2.630	2.730	2.730	4,140,900
2026-06-18	2.700	2.750	2.670	2.690	2.690	3,949,103
2026-06-17	2.800	2.800	2.720	2.730	2.730	5,017,600
2026-06-16	2.850	2.920	2.800	2.830	2.830	6,648,900
2026-06-15	2.830	2.940	2.800	2.850	2.850	6,267,342
2026-06-12	2.770	2.870	2.750	2.830	2.830	5,435,434
2026-06-11	2.920	2.960	2.770	2.790	2.790	10,108,460
2026-06-10	2.710	2.840	2.630	2.840	2.840	8,883,200
2026-06-09	2.790	2.790	2.650	2.700	2.700	6,377,500
2026-06-08	2.850	2.870	2.750	2.780	2.780	6,673,700
2026-06-05	2.920	2.930	2.870	2.890	2.890	4,016,300
2026-06-04	2.950	2.960	2.880	2.910	2.910	4,409,400
2026-06-03	2.990	2.990	2.930	2.950	2.950	4,499,100
2026-06-02	3.040	3.040	2.960	2.990	2.990	4,636,000
2026-06-01	3.030	3.060	2.990	3.040	3.040	3,727,700
2026-05-29	3.010	3.110	3.010	3.030	3.030	5,339,500
2026-05-28	2.960	3.070	2.950	3.020	3.020	5,537,477
2026-05-27	2.960	2.990	2.920	2.970	2.970	4,211,127
2026-05-26	3.010	3.020	2.870	2.970	2.970	5,925,400
2026-05-25	3.070	3.090	2.990	3.000	3.000	4,848,303
2026-05-22	3.030	3.120	3.030	3.080	3.080	4,172,900
2026-05-21	3.190	3.190	3.050	3.050	3.050	8,369,100
2026-05-20	3.200	3.300	3.160	3.200	3.200	13,865,300
2026-05-19	3.000	3.140	2.950	3.140	3.140	8,115,202
2026-05-18	2.950	3.030	2.860	2.990	2.990	7,848,600
2026-05-15	3.020	3.020	2.940	2.960	2.960	10,231,300
2026-05-14	3.000	3.070	2.850	3.040	3.040	14,962,700
2026-05-13	3.020	3.070	2.980	2.990	2.990	8,659,160
2026-05-12	3.120	3.130	2.960	3.020	3.020	13,172,905
2026-05-11	3.260	3.270	3.090	3.100	3.100	18,828,100
2026-05-08	3.280	3.320	3.240	3.250	3.250	6,861,302
2026-05-07	3.270	3.300	3.240	3.240	3.240	6,432,300
2026-05-06	3.370	3.370	3.270	3.290	3.290	9,094,900
2026-04-30	3.420	3.430	3.330	3.380	3.380	8,489,203
2026-04-29	3.410	3.490	3.380	3.460	3.460	4,165,000
2026-04-28	3.400	3.470	3.350	3.430	3.430	5,194,100
2026-04-27	3.420	3.450	3.320	3.410	3.410	5,839,700
2026-04-24	3.500	3.520	3.390	3.410	3.410	11,867,812
2026-04-23	3.600	3.690	3.550	3.570	3.570	5,294,053
2026-04-22	3.590	3.640	3.550	3.610	3.610	4,191,800

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.