Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.280 | 5.400 | 4.980 | 5.190 | 5.190 | 28,340,203 |
| 2025-04-23 | 4.970 | 5.200 | 4.970 | 5.200 | 5.200 | 23,706,000 |
| 2025-04-22 | 4.720 | 4.960 | 4.720 | 4.950 | 4.950 | 16,585,500 |
| 2025-04-21 | 4.890 | 4.950 | 4.650 | 4.780 | 4.780 | 18,032,325 |
| 2025-04-18 | 4.930 | 5.000 | 4.840 | 4.880 | 4.880 | 12,709,900 |
| 2025-04-17 | 4.780 | 4.940 | 4.730 | 4.940 | 4.940 | 14,934,800 |
| 2025-04-16 | 4.840 | 4.880 | 4.730 | 4.780 | 4.780 | 15,137,677 |
| 2025-04-15 | 4.820 | 4.950 | 4.700 | 4.840 | 4.840 | 23,931,777 |
| 2025-04-14 | 4.780 | 4.880 | 4.700 | 4.820 | 4.820 | 24,621,677 |
| 2025-04-11 | 4.500 | 4.660 | 4.470 | 4.660 | 4.660 | 14,944,277 |
| 2025-04-10 | 4.360 | 4.440 | 4.290 | 4.440 | 4.440 | 20,539,250 |
| 2025-04-09 | 4.110 | 4.380 | 4.090 | 4.230 | 4.230 | 29,750,350 |
| 2025-04-08 | 4.310 | 4.420 | 4.310 | 4.310 | 4.310 | 12,975,102 |
| 2025-04-07 | 4.540 | 4.600 | 4.540 | 4.540 | 4.540 | 9,371,100 |
| 2025-04-03 | 4.700 | 4.810 | 4.550 | 4.780 | 4.780 | 26,977,100 |
| 2025-04-02 | 4.430 | 4.630 | 4.430 | 4.630 | 4.630 | 15,783,067 |
| 2025-04-01 | 4.360 | 4.550 | 4.350 | 4.410 | 4.410 | 17,832,412 |
| 2025-03-31 | 4.240 | 4.430 | 4.170 | 4.430 | 4.430 | 19,697,778 |
| 2025-03-28 | 4.280 | 4.450 | 4.210 | 4.220 | 4.220 | 18,688,882 |
| 2025-03-27 | 4.160 | 4.340 | 4.080 | 4.300 | 4.300 | 19,882,502 |
| 2025-03-26 | 3.920 | 4.130 | 3.920 | 4.130 | 4.130 | 15,828,603 |
| 2025-03-25 | 3.870 | 3.970 | 3.870 | 3.930 | 3.930 | 7,852,000 |
| 2025-03-24 | 3.980 | 3.990 | 3.800 | 3.870 | 3.870 | 13,247,793 |
| 2025-03-21 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 8,252,300 |
| 2025-03-20 | 4.080 | 4.150 | 4.030 | 4.090 | 4.090 | 7,941,500 |
| 2025-03-19 | 4.050 | 4.220 | 3.950 | 4.100 | 4.100 | 14,373,600 |
| 2025-03-18 | 4.150 | 4.170 | 4.050 | 4.050 | 4.050 | 20,099,750 |
| 2025-03-17 | 4.490 | 4.490 | 4.220 | 4.260 | 4.260 | 25,405,400 |
| 2025-03-14 | 4.140 | 4.290 | 4.110 | 4.280 | 4.280 | 16,367,442 |
| 2025-03-13 | 4.050 | 4.190 | 4.000 | 4.130 | 4.130 | 17,455,246 |
| 2025-03-12 | 4.190 | 4.310 | 3.950 | 4.110 | 4.110 | 26,384,050 |
| 2025-03-11 | 3.950 | 4.120 | 3.940 | 4.120 | 4.120 | 15,844,549 |
| 2025-03-10 | 3.820 | 3.920 | 3.800 | 3.920 | 3.920 | 24,484,624 |
| 2025-03-07 | 3.520 | 3.730 | 3.380 | 3.730 | 3.730 | 17,507,196 |
| 2025-03-06 | 3.460 | 3.600 | 3.430 | 3.550 | 3.550 | 12,753,172 |
| 2025-03-05 | 3.320 | 3.610 | 3.290 | 3.530 | 3.530 | 27,375,409 |
| 2025-03-04 | 3.560 | 3.630 | 3.460 | 3.460 | 3.460 | 9,250,600 |
| 2025-03-03 | 3.670 | 3.750 | 3.640 | 3.640 | 3.640 | 16,329,600 |
| 2025-02-28 | 3.940 | 3.940 | 3.740 | 3.830 | 3.830 | 15,410,975 |
| 2025-02-27 | 4.030 | 4.040 | 3.830 | 3.920 | 3.920 | 18,311,106 |
| 2025-02-26 | 3.800 | 4.030 | 3.770 | 4.010 | 4.010 | 27,352,381 |
| 2025-02-25 | 3.840 | 3.840 | 3.790 | 3.840 | 3.840 | 15,745,803 |
| 2025-02-24 | 3.800 | 3.800 | 3.660 | 3.660 | 3.660 | 25,932,000 |
| 2025-02-21 | 4.000 | 4.060 | 3.740 | 3.850 | 3.850 | 37,146,895 |
| 2025-02-20 | 4.100 | 4.210 | 3.910 | 3.940 | 3.940 | 32,803,476 |
| 2025-02-19 | 4.080 | 4.100 | 3.900 | 4.100 | 4.100 | 41,814,668 |
| 2025-02-18 | 3.770 | 3.900 | 3.730 | 3.900 | 3.900 | 11,281,977 |
| 2025-02-17 | 3.710 | 3.710 | 3.590 | 3.710 | 3.710 | 23,825,744 |
| 2025-02-14 | 3.830 | 3.830 | 3.470 | 3.530 | 3.530 | 56,703,955 |
| 2025-02-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,343,503 |
| 2025-02-12 | 3.390 | 3.480 | 3.380 | 3.480 | 3.480 | 4,630,679 |
| 2025-02-11 | 3.100 | 3.310 | 3.090 | 3.310 | 3.310 | 18,657,428 |
| 2025-02-10 | 3.000 | 3.180 | 2.960 | 3.150 | 3.150 | 29,917,281 |
| 2025-02-07 | 2.920 | 3.030 | 2.910 | 3.030 | 3.030 | 21,377,850 |
| 2025-02-06 | 2.910 | 2.940 | 2.840 | 2.890 | 2.890 | 17,842,600 |
| 2025-02-05 | 2.780 | 2.910 | 2.760 | 2.900 | 2.900 | 19,393,350 |
| 2025-01-27 | 2.740 | 2.770 | 2.660 | 2.770 | 2.770 | 18,158,442 |
| 2025-01-24 | 2.780 | 2.790 | 2.640 | 2.640 | 2.640 | 20,464,150 |
| 2025-01-23 | 2.850 | 2.890 | 2.770 | 2.780 | 2.780 | 16,579,600 |
| 2025-01-22 | 2.760 | 2.850 | 2.720 | 2.830 | 2.830 | 20,984,852 |
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.