Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.980 | 3.990 | 3.930 | 3.950 | 3.950 | 5,864,948 |
| 2026-01-15 | 3.930 | 3.990 | 3.930 | 3.960 | 3.960 | 6,120,400 |
| 2026-01-14 | 4.120 | 4.140 | 3.920 | 3.970 | 3.970 | 17,648,600 |
| 2026-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2026-01-12 | 4.040 | 4.050 | 3.960 | 4.000 | 4.000 | 12,575,221 |
| 2026-01-09 | 4.060 | 4.100 | 4.030 | 4.050 | 4.050 | 8,437,671 |
| 2026-01-08 | 4.090 | 4.090 | 4.050 | 4.070 | 4.070 | 8,140,100 |
| 2026-01-07 | 4.050 | 4.200 | 4.040 | 4.080 | 4.080 | 10,841,180 |
| 2026-01-06 | 4.080 | 4.100 | 4.060 | 4.060 | 4.060 | 7,716,603 |
| 2026-01-05 | 4.200 | 4.200 | 4.050 | 4.080 | 4.080 | 12,247,600 |
| 2025-12-31 | 4.060 | 4.160 | 4.060 | 4.150 | 4.150 | 6,959,850 |
| 2025-12-30 | 4.120 | 4.250 | 4.110 | 4.110 | 4.110 | 11,176,205 |
| 2025-12-29 | 4.290 | 4.440 | 4.180 | 4.180 | 4.180 | 27,324,551 |
| 2025-12-26 | 4.060 | 4.290 | 4.030 | 4.290 | 4.290 | 15,086,250 |
| 2025-12-25 | 4.020 | 4.130 | 4.020 | 4.090 | 4.090 | 11,240,100 |
| 2025-12-24 | 4.120 | 4.140 | 3.980 | 4.080 | 4.080 | 15,863,800 |
| 2025-12-23 | 4.110 | 4.280 | 4.000 | 4.060 | 4.060 | 33,826,300 |
| 2025-12-22 | 4.190 | 4.190 | 3.990 | 4.190 | 4.190 | 43,943,500 |
| 2025-12-19 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 177,400 |
| 2025-12-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 313,400 |
| 2025-12-17 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 51,600 |
| 2025-12-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 21,300 |
| 2025-12-15 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 19,820 |
| 2025-12-12 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 28,100 |
| 2025-12-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 137,200 |
| 2025-12-10 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-12-09 | 3.970 | 4.110 | 3.940 | 4.040 | 4.040 | 22,404,781 |
| 2025-12-08 | 3.970 | 4.040 | 3.910 | 3.950 | 3.950 | 15,424,800 |
| 2025-12-05 | 3.970 | 3.980 | 3.870 | 3.980 | 3.980 | 11,908,900 |
| 2025-12-04 | 3.980 | 4.010 | 3.880 | 3.890 | 3.890 | 10,980,500 |
| 2025-12-03 | 3.970 | 4.050 | 3.970 | 3.990 | 3.990 | 6,362,400 |
| 2025-12-02 | 4.000 | 4.030 | 3.960 | 4.010 | 4.010 | 9,714,887 |
| 2025-12-01 | 3.950 | 4.070 | 3.920 | 4.010 | 4.010 | 12,447,013 |
| 2025-11-28 | 3.810 | 3.970 | 3.790 | 3.960 | 3.960 | 15,550,500 |
| 2025-11-27 | 3.780 | 4.000 | 3.780 | 3.810 | 3.810 | 26,828,600 |
| 2025-11-26 | 4.030 | 4.040 | 3.970 | 3.980 | 3.980 | 6,113,000 |
| 2025-11-25 | 3.920 | 4.060 | 3.900 | 3.970 | 3.970 | 7,695,025 |
| 2025-11-24 | 3.950 | 4.030 | 3.910 | 3.920 | 3.920 | 8,303,737 |
| 2025-11-21 | 3.990 | 4.090 | 3.940 | 3.960 | 3.960 | 11,293,523 |
| 2025-11-20 | 3.960 | 4.150 | 3.880 | 4.030 | 4.030 | 19,944,873 |
| 2025-11-19 | 4.180 | 4.230 | 4.080 | 4.080 | 4.080 | 21,681,800 |
| 2025-11-18 | 4.130 | 4.310 | 4.120 | 4.290 | 4.290 | 33,770,023 |
| 2025-11-17 | 4.120 | 4.200 | 4.030 | 4.100 | 4.100 | 22,717,744 |
| 2025-11-14 | 4.100 | 4.310 | 4.080 | 4.150 | 4.150 | 27,990,250 |
| 2025-11-13 | 4.000 | 4.140 | 3.990 | 4.100 | 4.100 | 15,780,552 |
| 2025-11-12 | 3.970 | 4.000 | 3.940 | 3.990 | 3.990 | 7,681,154 |
| 2025-11-11 | 4.020 | 4.030 | 3.960 | 4.000 | 4.000 | 8,096,900 |
| 2025-11-10 | 3.950 | 4.040 | 3.950 | 4.020 | 4.020 | 11,762,700 |
| 2025-11-07 | 4.050 | 4.100 | 3.940 | 3.950 | 3.950 | 20,904,900 |
| 2025-11-06 | 3.900 | 4.130 | 3.890 | 4.110 | 4.110 | 22,426,252 |
| 2025-11-05 | 4.070 | 4.090 | 3.930 | 3.930 | 3.930 | 17,271,950 |
| 2025-11-04 | 3.800 | 4.010 | 3.780 | 4.010 | 4.010 | 17,888,350 |
| 2025-11-03 | 3.880 | 3.940 | 3.770 | 3.820 | 3.820 | 13,118,900 |
| 2025-10-31 | 3.770 | 3.900 | 3.640 | 3.840 | 3.840 | 24,873,123 |
| 2025-10-30 | 3.540 | 3.710 | 3.500 | 3.710 | 3.710 | 12,454,705 |
| 2025-10-29 | 3.580 | 3.580 | 3.520 | 3.530 | 3.530 | 6,963,700 |
| 2025-10-28 | 3.550 | 3.580 | 3.540 | 3.580 | 3.580 | 5,023,850 |
| 2025-10-27 | 3.580 | 3.610 | 3.540 | 3.560 | 3.560 | 8,197,002 |
| 2025-10-24 | 3.580 | 3.640 | 3.530 | 3.580 | 3.580 | 7,424,004 |
| 2025-10-23 | 3.730 | 3.750 | 3.520 | 3.590 | 3.590 | 12,549,100 |
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.