Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.400 | 4.400 | 4.320 | 4.340 | 4.340 | 5,497,500 |
| 2025-07-22 | 4.420 | 4.460 | 4.370 | 4.400 | 4.400 | 5,052,750 |
| 2025-07-21 | 4.450 | 4.490 | 4.390 | 4.410 | 4.410 | 7,206,850 |
| 2025-07-18 | 4.540 | 4.560 | 4.440 | 4.480 | 4.480 | 8,749,403 |
| 2025-07-17 | 4.420 | 4.640 | 4.420 | 4.590 | 4.590 | 12,289,952 |
| 2025-07-16 | 4.400 | 4.470 | 4.360 | 4.420 | 4.420 | 5,022,525 |
| 2025-07-15 | 4.520 | 4.520 | 4.290 | 4.350 | 4.350 | 6,948,225 |
| 2025-07-14 | 4.600 | 4.610 | 4.460 | 4.470 | 4.470 | 12,893,503 |
| 2025-07-11 | 4.400 | 4.600 | 4.390 | 4.600 | 4.600 | 11,661,557 |
| 2025-07-10 | 4.420 | 4.440 | 4.370 | 4.380 | 4.380 | 4,933,602 |
| 2025-07-09 | 4.530 | 4.530 | 4.400 | 4.410 | 4.410 | 7,388,200 |
| 2025-07-08 | 4.450 | 4.540 | 4.430 | 4.520 | 4.520 | 4,985,500 |
| 2025-07-07 | 4.490 | 4.580 | 4.440 | 4.490 | 4.490 | 5,118,200 |
| 2025-07-04 | 4.500 | 4.550 | 4.470 | 4.490 | 4.490 | 3,867,000 |
| 2025-07-03 | 4.610 | 4.630 | 4.530 | 4.530 | 4.530 | 4,592,600 |
| 2025-07-02 | 4.600 | 4.650 | 4.550 | 4.630 | 4.630 | 3,885,500 |
| 2025-07-01 | 4.680 | 4.710 | 4.560 | 4.620 | 4.620 | 6,013,300 |
| 2025-06-30 | 4.790 | 4.800 | 4.640 | 4.680 | 4.680 | 6,946,200 |
| 2025-06-27 | 4.800 | 4.850 | 4.710 | 4.740 | 4.740 | 8,120,000 |
| 2025-06-26 | 4.750 | 4.770 | 4.630 | 4.710 | 4.710 | 6,943,900 |
| 2025-06-25 | 4.550 | 4.730 | 4.500 | 4.700 | 4.700 | 9,687,350 |
| 2025-06-24 | 4.440 | 4.550 | 4.440 | 4.510 | 4.510 | 7,802,102 |
| 2025-06-23 | 4.250 | 4.540 | 4.210 | 4.440 | 4.440 | 11,089,973 |
| 2025-06-20 | 4.290 | 4.390 | 4.260 | 4.320 | 4.320 | 7,566,091 |
| 2025-06-19 | 4.450 | 4.480 | 4.270 | 4.290 | 4.290 | 8,999,700 |
| 2025-06-18 | 4.430 | 4.550 | 4.240 | 4.470 | 4.470 | 7,396,900 |
| 2025-06-17 | 4.600 | 4.610 | 4.380 | 4.450 | 4.450 | 12,547,700 |
| 2025-06-16 | 4.640 | 4.670 | 4.580 | 4.610 | 4.610 | 4,911,800 |
| 2025-06-13 | 4.680 | 4.690 | 4.540 | 4.590 | 4.590 | 8,012,600 |
| 2025-06-12 | 4.740 | 4.790 | 4.650 | 4.720 | 4.720 | 12,651,350 |
| 2025-06-11 | 4.670 | 4.680 | 4.540 | 4.560 | 4.560 | 11,334,550 |
| 2025-06-10 | 4.750 | 4.770 | 4.560 | 4.670 | 4.670 | 9,951,500 |
| 2025-06-09 | 4.720 | 4.770 | 4.690 | 4.730 | 4.730 | 5,476,452 |
| 2025-06-06 | 4.680 | 4.800 | 4.660 | 4.710 | 4.710 | 6,059,830 |
| 2025-06-05 | 4.780 | 4.800 | 4.670 | 4.700 | 4.700 | 7,992,778 |
| 2025-06-04 | 4.920 | 4.960 | 4.710 | 4.760 | 4.760 | 14,325,750 |
| 2025-06-03 | 4.650 | 4.880 | 4.650 | 4.880 | 4.880 | 14,069,878 |
| 2025-05-30 | 4.680 | 4.700 | 4.620 | 4.650 | 4.650 | 7,190,102 |
| 2025-05-29 | 4.780 | 4.810 | 4.670 | 4.710 | 4.710 | 13,380,500 |
| 2025-05-28 | 4.830 | 4.900 | 4.580 | 4.830 | 4.830 | 16,960,300 |
| 2025-05-27 | 4.770 | 4.920 | 4.760 | 4.820 | 4.820 | 9,729,600 |
| 2025-05-26 | 5.040 | 5.050 | 4.820 | 4.820 | 4.820 | 21,152,600 |
| 2025-05-23 | 5.030 | 5.150 | 5.020 | 5.070 | 5.070 | 10,109,705 |
| 2025-05-22 | 5.080 | 5.080 | 4.930 | 4.970 | 4.970 | 9,823,605 |
| 2025-05-21 | 5.040 | 5.130 | 5.000 | 5.090 | 5.090 | 7,815,700 |
| 2025-05-20 | 5.180 | 5.200 | 5.010 | 5.050 | 5.050 | 10,440,200 |
| 2025-05-19 | 5.230 | 5.270 | 5.100 | 5.130 | 5.130 | 13,325,200 |
| 2025-05-16 | 4.920 | 5.150 | 4.910 | 5.150 | 5.150 | 12,255,788 |
| 2025-05-15 | 4.950 | 5.040 | 4.880 | 4.900 | 4.900 | 10,416,100 |
| 2025-05-14 | 5.150 | 5.160 | 4.960 | 4.990 | 4.990 | 13,669,200 |
| 2025-05-13 | 5.180 | 5.230 | 5.010 | 5.120 | 5.120 | 12,128,250 |
| 2025-05-12 | 5.150 | 5.220 | 5.070 | 5.130 | 5.130 | 17,901,650 |
| 2025-05-09 | 5.000 | 5.120 | 5.000 | 5.120 | 5.120 | 22,142,853 |
| 2025-05-08 | 4.650 | 4.880 | 4.640 | 4.880 | 4.880 | 12,916,252 |
| 2025-05-07 | 4.800 | 4.910 | 4.600 | 4.650 | 4.650 | 29,649,600 |
| 2025-05-06 | 5.020 | 5.080 | 4.820 | 4.840 | 4.840 | 26,092,150 |
| 2025-04-30 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2025-04-29 | 5.060 | 5.100 | 4.810 | 4.940 | 4.940 | 17,746,591 |
| 2025-04-28 | 5.010 | 5.100 | 5.010 | 5.010 | 5.010 | 14,185,500 |
| 2025-04-25 | 5.300 | 5.330 | 5.160 | 5.270 | 5.270 | 14,250,341 |
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.