Daheng New Epoch Technology Inc. (SHA:600288)
China · Delayed Price · Currency is CNY 12.10
-1.10 (-8.33%)
Aug 5, 2025, 2:45 PM CST
Nordstrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 12.30 | 12.66 | 11.93 | 12.25 | 12.25 | -7.20% | 43,617,479 |
| Aug 4, 2025 | 12.70 | 13.20 | 12.45 | 13.20 | 13.20 | 2.48% | 34,070,327 |
| Aug 1, 2025 | 13.05 | 13.14 | 12.58 | 12.88 | 12.88 | 0.31% | 28,770,751 |
| Jul 31, 2025 | 12.88 | 13.20 | 12.77 | 12.84 | 12.84 | 1.42% | 39,992,383 |
| Jul 30, 2025 | 12.93 | 13.35 | 12.61 | 12.66 | 12.66 | -5.17% | 62,058,420 |
| Jul 29, 2025 | 12.85 | 14.28 | 12.85 | 13.35 | 13.35 | 0.38% | 80,100,855 |
| Jul 28, 2025 | 14.52 | 14.52 | 13.21 | 13.30 | 13.30 | 0.76% | 110,305,076 |
| Jul 25, 2025 | 11.93 | 13.20 | 11.71 | 13.20 | 13.20 | 10.00% | 56,519,463 |
| Jul 24, 2025 | 10.90 | 12.00 | 10.80 | 12.00 | 12.00 | 9.99% | 48,390,804 |
| Jul 23, 2025 | 11.02 | 11.26 | 10.58 | 10.91 | 10.91 | 3.31% | 35,599,514 |
| Jul 22, 2025 | 11.00 | 11.02 | 10.30 | 10.56 | 10.56 | -4.43% | 31,634,979 |
| Jul 21, 2025 | 11.18 | 11.50 | 11.00 | 11.05 | 11.05 | 0.09% | 22,177,606 |
| Jul 18, 2025 | 11.14 | 11.43 | 10.98 | 11.04 | 11.04 | -0.81% | 18,040,200 |
| Jul 17, 2025 | 11.00 | 11.18 | 10.93 | 11.13 | 11.13 | 1.09% | 11,075,500 |
| Jul 16, 2025 | 11.15 | 11.19 | 10.90 | 11.01 | 11.01 | -0.27% | 14,504,200 |
| Jul 15, 2025 | 10.81 | 11.15 | 10.76 | 11.04 | 11.04 | 1.47% | 17,996,602 |
| Jul 14, 2025 | 10.50 | 10.93 | 10.50 | 10.88 | 10.88 | 3.72% | 15,164,300 |
| Jul 11, 2025 | 10.47 | 10.53 | 10.38 | 10.49 | 10.49 | -0.10% | 10,782,800 |
| Jul 10, 2025 | 10.31 | 10.53 | 10.25 | 10.50 | 10.50 | 1.94% | 15,371,800 |
| Jul 9, 2025 | 10.23 | 10.38 | 10.20 | 10.30 | 10.30 | 0.68% | 8,929,500 |
| Jul 8, 2025 | 10.18 | 10.28 | 10.16 | 10.23 | 10.23 | 0.39% | 7,611,510 |
| Jul 7, 2025 | 10.20 | 10.27 | 10.13 | 10.19 | 10.19 | -0.10% | 7,541,400 |
| Jul 4, 2025 | 10.26 | 10.33 | 10.11 | 10.20 | 10.20 | -0.39% | 9,884,710 |
| Jul 3, 2025 | 10.23 | 10.33 | 10.16 | 10.24 | 10.24 | -0.10% | 9,022,800 |
| Jul 2, 2025 | 10.37 | 10.37 | 10.18 | 10.25 | 10.25 | -2.10% | 14,782,600 |
| Jul 1, 2025 | 10.27 | 10.53 | 10.22 | 10.47 | 10.47 | 1.85% | 23,122,200 |
| Jun 30, 2025 | 10.06 | 10.55 | 9.99 | 10.28 | 10.28 | 3.32% | 31,248,901 |
| Jun 27, 2025 | 9.84 | 10.02 | 9.80 | 9.95 | 9.95 | 1.74% | 20,904,510 |
| Jun 26, 2025 | 9.73 | 9.89 | 9.63 | 9.78 | 9.78 | 0.20% | 16,779,500 |
| Jun 25, 2025 | 9.71 | 9.79 | 9.54 | 9.76 | 9.76 | 0.72% | 17,432,500 |
| Jun 24, 2025 | 9.66 | 9.75 | 9.64 | 9.69 | 9.69 | -0.10% | 14,486,818 |
| Jun 23, 2025 | 9.50 | 9.79 | 9.44 | 9.70 | 9.70 | 0.31% | 27,846,718 |
| Jun 20, 2025 | 9.20 | 9.80 | 9.16 | 9.67 | 9.67 | 5.34% | 34,768,428 |
| Jun 19, 2025 | 9.38 | 9.40 | 9.15 | 9.18 | 9.18 | -1.92% | 7,012,000 |
| Jun 18, 2025 | 9.28 | 9.44 | 9.22 | 9.36 | 9.36 | 0.65% | 6,469,901 |
| Jun 17, 2025 | 9.25 | 9.31 | 9.20 | 9.30 | 9.30 | 0.65% | 6,685,010 |
| Jun 16, 2025 | 9.00 | 9.31 | 8.91 | 9.24 | 9.24 | 2.33% | 8,341,910 |
| Jun 13, 2025 | 9.24 | 9.29 | 8.99 | 9.03 | 9.03 | -2.69% | 8,140,700 |
| Jun 12, 2025 | 9.20 | 9.34 | 9.15 | 9.28 | 9.28 | 0.54% | 5,837,900 |
| Jun 11, 2025 | 9.22 | 9.37 | 9.21 | 9.23 | 9.23 | - | 5,682,900 |
| Jun 10, 2025 | 9.34 | 9.38 | 9.11 | 9.23 | 9.23 | -1.18% | 7,767,049 |
| Jun 9, 2025 | 9.22 | 9.50 | 9.21 | 9.34 | 9.34 | 0.86% | 9,654,233 |
| Jun 6, 2025 | 9.24 | 9.31 | 9.18 | 9.26 | 9.26 | - | 6,526,301 |
| Jun 5, 2025 | 9.15 | 9.33 | 9.07 | 9.26 | 9.26 | 1.09% | 10,163,849 |
| Jun 4, 2025 | 9.09 | 9.30 | 9.03 | 9.16 | 9.16 | 1.10% | 8,822,620 |
| Jun 3, 2025 | 9.02 | 9.12 | 8.90 | 9.06 | 9.06 | 0.78% | 5,845,410 |
| May 30, 2025 | 9.09 | 9.12 | 8.96 | 8.99 | 8.99 | -1.75% | 4,774,200 |
| May 29, 2025 | 8.91 | 9.16 | 8.88 | 9.15 | 9.15 | 3.04% | 7,333,700 |
| May 28, 2025 | 8.99 | 9.05 | 8.84 | 8.88 | 8.88 | -1.22% | 3,863,800 |
| May 27, 2025 | 9.08 | 9.08 | 8.92 | 8.99 | 8.99 | -0.44% | 4,662,100 |