Stock listing
Shenzhen:300809 Hiecise Precision Equipment Co., Ltd. (华辰装备) 股价
Follow Hiecise Precision Equipment Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300809
¥20.20 CNY +0.58 (+3.0%)
Close on Nov 2, 2026
- Day range
- ¥18.88 – ¥20.40 CNYNov 2, 2026
- Volume
- 6.86M sharesNov 2, 2026
- Market cap
- ¥5.12B CNYAt the close on Nov 2, 2026 · price × 253.5M shares outstanding
- 52-week range
- ¥18.88 – ¥43.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥114.0M CNYMedian day 3.76M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300809 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.20 | +0.58 | +3.0% | ¥19.70 | ¥20.40 | ¥18.88 | 6,860,860 | |
| ¥19.62 | -2.21 | -10.1% | ¥20.32 | ¥21.45 | ¥19.60 | 9,105,160 | |
| ¥21.83 | -0.68 | -3.0% | ¥22.43 | ¥22.83 | ¥21.81 | 4,355,540 | |
| ¥22.51 | +1.01 | +4.7% | ¥21.54 | ¥23.16 | ¥21.54 | 6,739,680 | |
| ¥21.50 | -0.72 | -3.2% | ¥22.08 | ¥22.70 | ¥21.40 | 2,909,600 | |
| ¥22.22 | -0.61 | -2.7% | ¥22.83 | ¥22.92 | ¥22.10 | 3,734,982 | |
| ¥22.83 | +1.19 | +5.5% | ¥21.31 | ¥22.98 | ¥20.66 | 6,237,880 | |
| ¥21.64 | +0.08 | +0.4% | ¥21.55 | ¥22.44 | ¥21.51 | 3,787,654 | |
| ¥21.56 | -0.30 | -1.4% | ¥21.93 | ¥22.06 | ¥21.50 | 2,102,590 | |
| ¥21.86 | +0.60 | +2.8% | ¥21.25 | ¥22.11 | ¥20.97 | 3,390,772 | |
| ¥21.26 | +0.68 | +3.3% | ¥20.38 | ¥21.38 | ¥20.27 | 3,258,065 | |
| ¥20.58 | +0.51 | +2.5% | ¥20.31 | ¥21.08 | ¥20.30 | 3,124,660 | |
| ¥20.07 | -0.81 | -3.9% | ¥20.35 | ¥20.57 | ¥20.00 | 3,540,769 | |
| ¥20.88 | -1.17 | -5.3% | ¥21.97 | ¥22.03 | ¥20.71 | 5,311,123 | |
| ¥22.05 | -0.17 | -0.8% | ¥21.89 | ¥22.22 | ¥21.21 | 3,385,821 | |
| ¥22.22 | -0.35 | -1.6% | ¥22.54 | ¥22.57 | ¥22.00 | 2,271,600 | |
| ¥22.57 | -0.22 | -1.0% | ¥22.79 | ¥22.92 | ¥21.55 | 3,734,854 | |
| ¥22.79 | -0.82 | -3.5% | ¥23.61 | ¥23.87 | ¥22.59 | 2,885,620 | |
| ¥23.61 | -0.23 | -1.0% | ¥23.99 | ¥24.15 | ¥23.42 | 1,742,449 | |
| ¥23.84 | +0.05 | +0.2% | ¥23.82 | ¥24.10 | ¥23.44 | 2,438,889 | |
| ¥23.79 | -0.59 | -2.4% | ¥24.40 | ¥24.50 | ¥23.50 | 2,517,018 | |
| ¥24.38 | -0.37 | -1.5% | ¥24.68 | ¥24.82 | ¥24.27 | 3,333,760 | |
| ¥24.75 | +0.05 | +0.2% | ¥24.74 | ¥24.94 | ¥24.60 | 2,477,100 | |
| ¥24.70 | -0.29 | -1.2% | ¥25.25 | ¥25.25 | ¥24.66 | 3,628,272 | |
| ¥24.99 | +0.43 | +1.8% | ¥24.55 | ¥25.25 | ¥24.53 | 4,180,002 | |
| ¥24.56 | +0.41 | +1.7% | ¥24.21 | ¥24.68 | ¥24.12 | 3,892,280 | |
| ¥24.15 | +0.40 | +1.7% | ¥23.58 | ¥24.28 | ¥23.55 | 4,583,855 | |
| ¥23.75 | +0.76 | +3.3% | ¥22.99 | ¥23.86 | ¥22.85 | 3,534,311 | |
| ¥22.99 | -0.22 | -0.9% | ¥23.15 | ¥23.45 | ¥22.98 | 1,927,600 | |
| ¥23.21 | +0.01 | 0.0% | ¥23.23 | ¥23.47 | ¥22.85 | 1,829,100 | |
| ¥23.20 | -0.35 | -1.5% | ¥23.32 | ¥23.45 | ¥22.77 | 3,260,889 | |
| ¥23.55 | -0.52 | -2.2% | ¥23.88 | ¥23.90 | ¥23.36 | 2,743,327 | |
| ¥24.07 | -0.51 | -2.1% | ¥24.49 | ¥24.72 | ¥23.93 | 3,372,286 | |
| ¥24.58 | +0.06 | +0.2% | ¥24.38 | ¥24.64 | ¥24.22 | 3,671,765 | |
| ¥24.52 | +0.62 | +2.6% | ¥23.73 | ¥24.60 | ¥23.73 | 4,189,540 | |
| ¥23.90 | -0.53 | -2.2% | ¥24.49 | ¥24.82 | ¥23.79 | 4,457,600 | |
| ¥24.43 | +0.27 | +1.1% | ¥24.17 | ¥24.73 | ¥24.16 | 3,993,240 | |
| ¥24.16 | +0.07 | +0.3% | ¥23.69 | ¥24.37 | ¥23.60 | 3,277,411 | |
| ¥24.09 | -0.22 | -0.9% | ¥24.33 | ¥24.39 | ¥23.96 | 3,704,400 | |
| ¥24.31 | +0.95 | +4.1% | ¥23.41 | ¥24.32 | ¥23.36 | 5,259,191 | |
| ¥23.36 | -0.51 | -2.1% | ¥24.00 | ¥24.00 | ¥23.34 | 3,259,425 | |
| ¥23.87 | +0.33 | +1.4% | ¥23.33 | ¥23.94 | ¥23.33 | 3,116,511 | |
| ¥23.54 | -0.32 | -1.3% | ¥23.70 | ¥23.99 | ¥23.36 | 2,597,911 | |
| ¥23.86 | +0.64 | +2.8% | ¥23.03 | ¥23.97 | ¥22.88 | 3,946,076 | |
| ¥23.22 | -0.53 | -2.2% | ¥23.60 | ¥23.77 | ¥22.92 | 3,184,071 | |
| ¥23.75 | +0.08 | +0.3% | ¥23.62 | ¥23.95 | ¥23.30 | 3,797,329 | |
| ¥23.67 | +0.26 | +1.1% | ¥23.81 | ¥24.06 | ¥23.43 | 4,468,265 | |
| ¥23.41 | -2.49 | -9.6% | ¥24.91 | ¥25.25 | ¥23.39 | 7,953,400 | |
| ¥25.90 | +0.65 | +2.6% | ¥25.00 | ¥26.37 | ¥24.73 | 9,690,893 | |
| ¥25.25 | +0.31 | +1.2% | ¥25.00 | ¥25.38 | ¥24.88 | 6,255,471 | |
| ¥24.94 | -0.65 | -2.5% | ¥25.55 | ¥25.59 | ¥24.58 | 8,040,123 | |
| ¥25.59 | -1.41 | -5.2% | ¥26.20 | ¥26.65 | ¥25.55 | 12,663,672 | |
| ¥27.00 | +1.46 | +5.7% | ¥25.10 | ¥27.61 | ¥24.80 | 14,561,804 | |
| ¥25.54 | +0.44 | +1.8% | ¥24.68 | ¥26.25 | ¥24.68 | 11,894,177 | |
| ¥25.10 | +0.70 | +2.9% | ¥24.63 | ¥25.46 | ¥23.93 | 11,277,397 | |
| ¥24.40 | +0.10 | +0.4% | ¥24.60 | ¥24.78 | ¥23.62 | 6,669,480 | |
| ¥24.30 | -0.04 | -0.2% | ¥24.38 | ¥24.45 | ¥23.82 | 5,761,137 | |
| ¥24.34 | +0.50 | +2.1% | ¥23.80 | ¥24.52 | ¥23.68 | 5,867,060 | |
| ¥23.84 | +0.56 | +2.4% | ¥23.28 | ¥23.89 | ¥23.03 | 5,751,880 | |
| ¥23.28 | +0.57 | +2.5% | ¥22.60 | ¥23.40 | ¥22.51 | 6,493,720 |
- Ticker
- Shenzhen:300809
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Dec 26, 2025
Hiecise Precision Equipment's Actual Controllers Plan To Cut Stake
Latest news
Hiecise Precision Equipment's Actual Controllers Plan To Cut Stake
Dec 26, 2025
Closed ¥37.48 (+0.6%) on Dec 29, 2025
Hiecise Precision Equipment Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 26, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Hiecise Precision Equipment Co., Ltd.