Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.730 | 3.750 | 3.520 | 3.590 | 3.590 | 12,549,100 |
| 2025-10-22 | 3.700 | 3.760 | 3.650 | 3.700 | 3.700 | 7,377,800 |
| 2025-10-21 | 3.590 | 3.690 | 3.590 | 3.640 | 3.640 | 5,909,900 |
| 2025-10-20 | 3.570 | 3.660 | 3.540 | 3.610 | 3.610 | 6,320,050 |
| 2025-10-17 | 3.520 | 3.740 | 3.520 | 3.550 | 3.550 | 9,113,500 |
| 2025-10-16 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 4,988,600 |
| 2025-10-15 | 3.610 | 3.630 | 3.510 | 3.570 | 3.570 | 6,016,850 |
| 2025-10-14 | 3.690 | 3.720 | 3.580 | 3.600 | 3.600 | 6,787,100 |
| 2025-10-13 | 3.610 | 3.670 | 3.560 | 3.650 | 3.650 | 6,935,200 |
| 2025-10-10 | 3.760 | 3.760 | 3.700 | 3.710 | 3.710 | 4,706,150 |
| 2025-10-09 | 3.830 | 3.830 | 3.700 | 3.730 | 3.730 | 9,802,753 |
| 2025-09-30 | 3.860 | 3.950 | 3.820 | 3.840 | 3.840 | 9,418,805 |
| 2025-09-29 | 3.900 | 4.050 | 3.870 | 3.920 | 3.920 | 10,508,305 |
| 2025-09-26 | 3.850 | 3.930 | 3.820 | 3.860 | 3.860 | 6,127,207 |
| 2025-09-25 | 3.910 | 3.920 | 3.840 | 3.860 | 3.860 | 6,323,900 |
| 2025-09-24 | 3.840 | 3.960 | 3.800 | 3.950 | 3.950 | 7,873,457 |
| 2025-09-23 | 3.920 | 3.990 | 3.810 | 3.840 | 3.840 | 10,557,950 |
| 2025-09-22 | 4.200 | 4.200 | 3.940 | 3.970 | 3.970 | 21,893,902 |
| 2025-09-19 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 7,309,156 |
| 2025-09-18 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2025-09-17 | 3.990 | 4.030 | 3.910 | 3.930 | 3.930 | 9,650,779 |
| 2025-09-16 | 4.120 | 4.120 | 3.940 | 3.960 | 3.960 | 16,682,031 |
| 2025-09-15 | 3.960 | 4.080 | 3.930 | 4.080 | 4.080 | 21,164,719 |
| 2025-09-12 | 3.710 | 3.890 | 3.680 | 3.890 | 3.890 | 13,167,541 |
| 2025-09-11 | 3.730 | 3.730 | 3.660 | 3.700 | 3.700 | 6,020,391 |
| 2025-09-10 | 3.590 | 3.770 | 3.570 | 3.700 | 3.700 | 10,870,687 |
| 2025-09-09 | 3.740 | 3.740 | 3.580 | 3.610 | 3.610 | 13,628,100 |
| 2025-09-08 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 7,013,800 |
| 2025-09-05 | 3.790 | 3.840 | 3.730 | 3.810 | 3.810 | 9,254,825 |
| 2025-09-04 | 3.750 | 3.900 | 3.750 | 3.810 | 3.810 | 9,426,747 |
| 2025-09-03 | 3.870 | 3.880 | 3.770 | 3.780 | 3.780 | 8,377,300 |
| 2025-09-02 | 3.890 | 3.930 | 3.820 | 3.880 | 3.880 | 8,479,800 |
| 2025-09-01 | 3.960 | 3.980 | 3.850 | 3.890 | 3.890 | 13,924,650 |
| 2025-08-29 | 3.950 | 4.120 | 3.810 | 4.030 | 4.030 | 16,370,752 |
| 2025-08-28 | 3.940 | 4.020 | 3.900 | 3.930 | 3.930 | 10,301,452 |
| 2025-08-27 | 4.000 | 4.050 | 3.940 | 3.940 | 3.940 | 13,971,971 |
| 2025-08-26 | 4.250 | 4.250 | 4.080 | 4.080 | 4.080 | 18,959,400 |
| 2025-08-25 | 4.250 | 4.460 | 4.080 | 4.290 | 4.290 | 19,727,226 |
| 2025-08-22 | 4.370 | 4.410 | 4.250 | 4.280 | 4.280 | 12,181,400 |
| 2025-08-21 | 4.450 | 4.560 | 4.360 | 4.380 | 4.380 | 12,807,993 |
| 2025-08-20 | 4.430 | 4.510 | 4.290 | 4.410 | 4.410 | 21,915,540 |
| 2025-08-19 | 4.150 | 4.340 | 4.140 | 4.340 | 4.340 | 13,409,965 |
| 2025-08-18 | 3.940 | 4.130 | 3.900 | 4.130 | 4.130 | 18,078,177 |
| 2025-08-15 | 3.930 | 3.970 | 3.860 | 3.930 | 3.930 | 8,724,605 |
| 2025-08-14 | 3.980 | 4.000 | 3.930 | 3.940 | 3.940 | 6,396,700 |
| 2025-08-13 | 4.060 | 4.080 | 3.990 | 4.000 | 4.000 | 7,384,000 |
| 2025-08-12 | 4.080 | 4.140 | 4.030 | 4.060 | 4.060 | 7,921,900 |
| 2025-08-11 | 4.020 | 4.080 | 3.980 | 4.080 | 4.080 | 9,855,902 |
| 2025-08-08 | 3.970 | 4.010 | 3.930 | 3.970 | 3.970 | 6,028,600 |
| 2025-08-07 | 3.970 | 4.070 | 3.950 | 3.970 | 3.970 | 10,480,775 |
| 2025-08-06 | 3.980 | 4.050 | 3.930 | 3.960 | 3.960 | 13,424,759 |
| 2025-08-05 | 4.130 | 4.170 | 3.980 | 4.010 | 4.010 | 11,221,296 |
| 2025-08-04 | 4.140 | 4.180 | 3.980 | 4.140 | 4.140 | 11,399,118 |
| 2025-08-01 | 4.270 | 4.300 | 4.160 | 4.180 | 4.180 | 8,311,118 |
| 2025-07-31 | 4.230 | 4.330 | 4.230 | 4.280 | 4.280 | 5,295,200 |
| 2025-07-30 | 4.290 | 4.300 | 4.250 | 4.250 | 4.250 | 4,872,900 |
| 2025-07-29 | 4.310 | 4.330 | 4.280 | 4.290 | 4.290 | 4,959,752 |
| 2025-07-28 | 4.350 | 4.360 | 4.290 | 4.310 | 4.310 | 5,364,477 |
| 2025-07-25 | 4.340 | 4.350 | 4.270 | 4.310 | 4.310 | 4,750,700 |
| 2025-07-24 | 4.360 | 4.390 | 4.330 | 4.340 | 4.340 | 4,832,938 |
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.