Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.650 | 3.650 | 3.550 | 3.590 | 3.590 | 5,345,595 |
| 2026-04-20 | 3.590 | 3.650 | 3.530 | 3.630 | 3.630 | 5,695,897 |
| 2026-04-17 | 3.610 | 3.620 | 3.530 | 3.570 | 3.570 | 4,839,850 |
| 2026-04-16 | 3.640 | 3.670 | 3.560 | 3.600 | 3.600 | 6,238,700 |
| 2026-04-15 | 3.640 | 3.720 | 3.600 | 3.640 | 3.640 | 9,407,100 |
| 2026-04-14 | 3.840 | 3.890 | 3.620 | 3.670 | 3.670 | 17,590,135 |
| 2026-04-13 | 3.540 | 3.710 | 3.530 | 3.710 | 3.710 | 11,245,400 |
| 2026-04-10 | 3.360 | 3.530 | 3.360 | 3.530 | 3.530 | 8,758,020 |
| 2026-04-09 | 3.410 | 3.450 | 3.350 | 3.360 | 3.360 | 5,335,774 |
| 2026-04-08 | 3.350 | 3.450 | 3.350 | 3.420 | 3.420 | 6,438,393 |
| 2026-04-07 | 3.280 | 3.350 | 3.250 | 3.330 | 3.330 | 4,745,890 |
| 2026-04-03 | 3.280 | 3.330 | 3.240 | 3.280 | 3.280 | 4,095,500 |
| 2026-04-02 | 3.380 | 3.400 | 3.280 | 3.290 | 3.290 | 5,224,500 |
| 2026-04-01 | 3.350 | 3.470 | 3.340 | 3.370 | 3.370 | 7,869,553 |
| 2026-03-31 | 3.390 | 3.400 | 3.220 | 3.350 | 3.350 | 15,544,778 |
| 2026-03-30 | 3.470 | 3.470 | 3.320 | 3.380 | 3.380 | 12,270,022 |
| 2026-03-27 | 3.410 | 3.490 | 3.360 | 3.490 | 3.490 | 5,264,246 |
| 2026-03-26 | 3.500 | 3.520 | 3.390 | 3.410 | 3.410 | 5,146,400 |
| 2026-03-25 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 4,828,903 |
| 2026-03-24 | 3.430 | 3.470 | 3.400 | 3.470 | 3.470 | 5,523,200 |
| 2026-03-23 | 3.560 | 3.570 | 3.380 | 3.380 | 3.380 | 9,393,700 |
| 2026-03-20 | 3.660 | 3.660 | 3.540 | 3.560 | 3.560 | 8,702,728 |
| 2026-03-19 | 3.700 | 3.770 | 3.670 | 3.670 | 3.670 | 6,307,020 |
| 2026-03-18 | 3.700 | 3.740 | 3.690 | 3.700 | 3.700 | 4,108,100 |
| 2026-03-17 | 3.750 | 3.770 | 3.720 | 3.730 | 3.730 | 4,388,400 |
| 2026-03-16 | 3.680 | 3.760 | 3.630 | 3.740 | 3.740 | 7,347,853 |
| 2026-03-13 | 3.710 | 3.710 | 3.660 | 3.670 | 3.670 | 5,810,900 |
| 2026-03-12 | 3.720 | 3.730 | 3.680 | 3.700 | 3.700 | 3,798,500 |
| 2026-03-11 | 3.740 | 3.760 | 3.710 | 3.720 | 3.720 | 4,241,200 |
| 2026-03-10 | 3.720 | 3.790 | 3.680 | 3.750 | 3.750 | 5,230,149 |
| 2026-03-09 | 3.720 | 3.730 | 3.670 | 3.690 | 3.690 | 5,613,735 |
| 2026-03-06 | 3.740 | 3.800 | 3.730 | 3.760 | 3.760 | 5,079,921 |
| 2026-03-05 | 3.740 | 3.780 | 3.730 | 3.750 | 3.750 | 4,470,984 |
| 2026-03-04 | 3.700 | 3.800 | 3.700 | 3.730 | 3.730 | 5,064,802 |
| 2026-03-03 | 3.830 | 3.870 | 3.730 | 3.750 | 3.750 | 8,081,541 |
| 2026-03-02 | 3.890 | 3.890 | 3.830 | 3.840 | 3.840 | 5,516,602 |
| 2026-02-27 | 3.950 | 3.980 | 3.890 | 3.890 | 3.890 | 6,322,200 |
| 2026-02-26 | 3.850 | 3.960 | 3.830 | 3.960 | 3.960 | 9,660,052 |
| 2026-02-25 | 3.850 | 3.870 | 3.790 | 3.860 | 3.860 | 4,971,716 |
| 2026-02-24 | 3.960 | 3.960 | 3.810 | 3.820 | 3.820 | 8,741,100 |
| 2026-02-13 | 3.880 | 3.930 | 3.840 | 3.910 | 3.910 | 5,855,425 |
| 2026-02-12 | 3.940 | 3.940 | 3.840 | 3.860 | 3.860 | 7,132,900 |
| 2026-02-11 | 3.970 | 3.990 | 3.890 | 3.940 | 3.940 | 6,871,900 |
| 2026-02-10 | 3.860 | 4.010 | 3.800 | 3.970 | 3.970 | 13,634,400 |
| 2026-02-09 | 3.770 | 3.840 | 3.760 | 3.820 | 3.820 | 5,447,050 |
| 2026-02-06 | 3.670 | 3.820 | 3.660 | 3.780 | 3.780 | 10,271,800 |
| 2026-02-05 | 3.770 | 3.770 | 3.620 | 3.650 | 3.650 | 7,948,300 |
| 2026-02-04 | 3.880 | 3.880 | 3.750 | 3.770 | 3.770 | 9,159,350 |
| 2026-02-03 | 3.770 | 3.880 | 3.770 | 3.880 | 3.880 | 8,746,453 |
| 2026-02-02 | 3.750 | 3.880 | 3.750 | 3.780 | 3.780 | 9,916,451 |
| 2026-01-30 | 3.780 | 3.840 | 3.720 | 3.750 | 3.750 | 8,561,000 |
| 2026-01-29 | 3.770 | 3.830 | 3.730 | 3.760 | 3.760 | 8,377,000 |
| 2026-01-28 | 3.810 | 3.820 | 3.740 | 3.780 | 3.780 | 8,357,150 |
| 2026-01-27 | 3.810 | 3.840 | 3.760 | 3.800 | 3.800 | 5,601,700 |
| 2026-01-26 | 3.830 | 3.880 | 3.770 | 3.820 | 3.820 | 9,348,900 |
| 2026-01-23 | 3.830 | 3.860 | 3.810 | 3.830 | 3.830 | 7,076,900 |
| 2026-01-22 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 7,242,800 |
| 2026-01-21 | 3.830 | 3.940 | 3.790 | 3.900 | 3.900 | 9,901,850 |
| 2026-01-20 | 3.910 | 3.920 | 3.810 | 3.820 | 3.820 | 10,678,313 |
| 2026-01-19 | 3.970 | 3.980 | 3.910 | 3.920 | 3.920 | 7,301,003 |
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.