Ningxia Xinri Hengli Steel Wire Rope Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.120 | 3.130 | 2.990 | 3.030 | 3.030 | 12,717,500 |
| 2026-10-19 | 3.080 | 3.210 | 3.060 | 3.110 | 3.110 | 10,823,399 |
| 2026-10-16 | 3.170 | 3.180 | 3.070 | 3.130 | 3.130 | 11,308,500 |
| 2026-10-15 | 3.210 | 3.210 | 3.130 | 3.150 | 3.150 | 13,593,700 |
| 2026-10-14 | 3.300 | 3.340 | 3.230 | 3.260 | 3.260 | 10,770,600 |
| 2026-10-13 | 3.200 | 3.280 | 3.130 | 3.280 | 3.280 | 12,830,995 |
| 2026-10-12 | 3.310 | 3.370 | 3.210 | 3.220 | 3.220 | 16,333,200 |
| 2026-10-09 | 3.300 | 3.380 | 3.200 | 3.380 | 3.380 | 15,784,200 |
| 2026-10-08 | 3.340 | 3.390 | 3.270 | 3.300 | 3.300 | 13,448,000 |
| 2026-09-30 | 3.320 | 3.380 | 3.240 | 3.350 | 3.350 | 18,734,903 |
| 2026-09-29 | 3.400 | 3.400 | 3.230 | 3.250 | 3.250 | 19,402,300 |
| 2026-09-28 | 3.210 | 3.420 | 3.170 | 3.370 | 3.370 | 30,343,055 |
| 2026-09-24 | 3.220 | 3.240 | 3.160 | 3.210 | 3.210 | 8,023,299 |
| 2026-09-23 | 3.280 | 3.280 | 3.180 | 3.180 | 3.180 | 14,502,567 |
| 2026-09-22 | 3.340 | 3.460 | 3.280 | 3.280 | 3.280 | 22,225,567 |
| 2026-09-21 | 3.290 | 3.490 | 3.260 | 3.350 | 3.350 | 24,650,496 |
| 2026-09-18 | 3.390 | 3.400 | 3.180 | 3.240 | 3.240 | 24,454,300 |
| 2026-09-17 | 3.360 | 3.450 | 3.290 | 3.400 | 3.400 | 24,127,350 |
| 2026-09-16 | 3.250 | 3.360 | 3.190 | 3.320 | 3.320 | 16,374,237 |
| 2026-09-15 | 3.270 | 3.330 | 3.220 | 3.250 | 3.250 | 13,372,925 |
| 2026-09-14 | 3.180 | 3.290 | 3.180 | 3.270 | 3.270 | 13,348,700 |
| 2026-09-11 | 3.300 | 3.300 | 3.140 | 3.210 | 3.210 | 19,302,203 |
| 2026-09-10 | 3.270 | 3.390 | 3.170 | 3.330 | 3.330 | 19,998,167 |
| 2026-09-09 | 3.320 | 3.350 | 3.230 | 3.250 | 3.250 | 21,293,703 |
| 2026-09-08 | 3.160 | 3.340 | 3.140 | 3.340 | 3.340 | 27,434,529 |
| 2026-09-07 | 3.120 | 3.170 | 3.110 | 3.140 | 3.140 | 10,903,500 |
| 2026-09-04 | 3.190 | 3.230 | 3.120 | 3.140 | 3.140 | 14,359,800 |
| 2026-09-03 | 3.170 | 3.230 | 3.160 | 3.180 | 3.180 | 11,321,900 |
| 2026-09-02 | 3.220 | 3.250 | 3.150 | 3.160 | 3.160 | 11,975,450 |
| 2026-09-01 | 3.210 | 3.250 | 3.150 | 3.220 | 3.220 | 14,952,029 |
| 2026-08-31 | 3.100 | 3.230 | 3.090 | 3.180 | 3.180 | 19,251,553 |
| 2026-08-28 | 3.160 | 3.280 | 3.160 | 3.160 | 3.160 | 19,436,499 |
| 2026-08-27 | 3.350 | 3.400 | 3.160 | 3.220 | 3.220 | 37,764,677 |
| 2026-08-26 | 3.300 | 3.600 | 3.280 | 3.410 | 3.410 | 52,322,338 |
| 2026-08-25 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2026-08-24 | 3.280 | 3.440 | 3.200 | 3.270 | 3.270 | 21,411,300 |
| 2026-08-21 | 3.200 | 3.340 | 3.110 | 3.310 | 3.310 | 29,052,850 |
| 2026-08-20 | 2.970 | 3.360 | 2.970 | 3.230 | 3.230 | 40,866,815 |
| 2026-08-19 | 3.200 | 3.200 | 2.940 | 3.050 | 3.050 | 50,349,102 |
| 2026-08-18 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,319,800 |
| 2026-08-17 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 1,671,200 |
| 2026-08-14 | 2.460 | 2.470 | 2.420 | 2.430 | 2.430 | 3,402,850 |
| 2026-08-13 | 2.530 | 2.590 | 2.450 | 2.460 | 2.460 | 6,874,702 |
| 2026-08-12 | 2.420 | 2.570 | 2.420 | 2.520 | 2.520 | 5,909,282 |
| 2026-08-11 | 2.410 | 2.470 | 2.390 | 2.440 | 2.440 | 4,425,100 |
| 2026-08-10 | 2.410 | 2.440 | 2.400 | 2.410 | 2.410 | 3,728,170 |
| 2026-08-07 | 2.450 | 2.460 | 2.390 | 2.420 | 2.420 | 5,466,600 |
| 2026-08-06 | 2.410 | 2.490 | 2.380 | 2.470 | 2.470 | 7,394,350 |
| 2026-08-05 | 2.370 | 2.400 | 2.350 | 2.400 | 2.400 | 6,557,100 |
| 2026-08-04 | 2.290 | 2.410 | 2.290 | 2.370 | 2.370 | 5,287,100 |
| 2026-08-03 | 2.320 | 2.380 | 2.310 | 2.370 | 2.370 | 5,551,200 |
| 2026-07-31 | 2.300 | 2.350 | 2.280 | 2.330 | 2.330 | 6,086,015 |
| 2026-07-30 | 2.410 | 2.420 | 2.290 | 2.300 | 2.300 | 6,313,715 |
| 2026-07-29 | 2.410 | 2.440 | 2.360 | 2.390 | 2.390 | 6,591,414 |
| 2026-07-28 | 2.480 | 2.540 | 2.400 | 2.410 | 2.410 | 10,719,420 |
| 2026-07-27 | 2.320 | 2.430 | 2.300 | 2.430 | 2.430 | 8,920,750 |
| 2026-07-24 | 2.230 | 2.290 | 2.210 | 2.210 | 2.210 | 5,449,589 |
| 2026-07-23 | 2.200 | 2.230 | 2.150 | 2.230 | 2.230 | 4,103,900 |
| 2026-07-22 | 2.250 | 2.260 | 2.150 | 2.200 | 2.200 | 5,193,966 |
| 2026-07-21 | 2.200 | 2.270 | 2.150 | 2.250 | 2.250 | 7,980,700 |
Page 1 of 3 · 121 trading daysOlder →
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.