Skip to main content
logo
Beijing Dahao Technology Corp.,Ltd (SHA:603025)
China flag China · Delayed Price · Currency is CNY
17.16
-0.24 (-1.38%)
At close: Feb 13, 2026

SHA:603025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202617.3817.5117.1017.1617.16-1.38%7,453,931
Feb 12, 202616.8817.4816.7717.4017.402.65%12,864,160
Feb 11, 202616.5517.3116.5016.9516.952.23%12,826,040
Feb 10, 202616.3916.6416.3516.5816.581.16%6,642,824
Feb 9, 202616.3616.4316.1816.3916.391.17%7,574,271
Feb 6, 202616.0616.3415.8916.2016.200.43%7,597,576
Feb 5, 202616.1916.2516.0116.1316.13-0.74%9,580,948
Feb 4, 202617.0817.1716.0016.2516.25-7.35%23,246,030
Feb 3, 202617.3217.6017.3017.5417.541.56%5,921,052
Feb 2, 202617.6717.9817.2517.2717.27-3.14%6,641,242
Jan 30, 202617.7817.9917.4217.8317.83-0.94%7,149,075
Jan 29, 202618.4018.5617.8718.0018.00-2.60%10,320,870
Jan 28, 202618.7218.8218.3918.4818.48-1.28%8,215,107
Jan 27, 202618.7018.8218.1018.7218.72-0.37%12,613,910
Jan 26, 202619.4619.4618.7018.7918.79-3.04%14,129,830
Jan 23, 202619.3019.4319.1519.3819.380.47%11,219,030
Jan 22, 202619.5019.8519.2419.2919.29-14,034,960
Jan 21, 202619.0019.4319.0019.2919.290.94%11,236,570
Jan 20, 202619.1119.3018.9619.1119.110.42%12,380,420
Jan 19, 202618.7619.2118.7619.0319.03-0.21%9,786,572
Jan 16, 202619.0619.2418.8319.0719.071.17%13,020,960
Jan 15, 202618.6818.9918.6118.8518.850.32%9,436,784
Jan 14, 202618.8019.2718.5318.7918.790.48%20,187,610
Jan 13, 202619.0019.3318.6518.7018.70-0.80%19,370,829
Jan 12, 202618.4018.8518.2818.8518.852.56%14,169,659
Jan 9, 202618.2318.4518.2018.3818.380.77%9,625,022
Jan 8, 202618.1418.4818.0018.2418.240.50%8,686,814
Jan 7, 202618.3818.3818.1118.1518.15-0.87%8,380,061
Jan 6, 202618.1418.3118.1018.3118.310.94%9,153,613
Jan 5, 202617.9618.1417.9418.1418.141.00%8,135,612
Dec 31, 202518.1418.1617.8617.9617.96-0.99%7,971,131
Dec 30, 202517.5718.1817.4818.1418.143.01%12,741,940
Dec 29, 202517.6517.8017.5817.6117.61-0.23%5,160,804
Dec 26, 202517.7017.8317.5117.6517.65-0.34%6,947,875
Dec 25, 202517.7517.7717.5517.7117.710.06%5,951,890
Dec 24, 202517.6217.7417.5117.7017.701.20%5,820,798
Dec 23, 202517.6517.8617.4617.4917.49-0.57%8,428,422
Dec 22, 202517.3517.6417.3517.5917.591.79%9,052,663
Dec 19, 202517.5017.5017.0117.2817.281.65%9,234,920
Dec 18, 202516.9917.2616.8717.0017.00-4,743,420
Dec 17, 202516.9117.0616.5917.0017.000.29%7,208,545
Dec 16, 202517.1917.1916.7216.9516.95-1.40%6,487,040
Dec 15, 202517.4017.5417.1617.1917.19-1.60%5,982,400
Dec 12, 202517.2217.4917.0717.4717.471.45%6,945,876
Dec 11, 202517.2817.4017.1517.2217.22-0.12%5,065,396
Dec 10, 202517.2617.3117.0217.2417.24-0.35%4,924,376
Dec 9, 202517.4217.6017.2817.3017.30-0.69%5,762,767
Dec 8, 202517.4317.6017.1017.4217.420.40%8,615,954
Dec 5, 202517.0417.3516.9617.3517.351.58%5,182,240
Dec 4, 202517.1817.2016.9717.0817.08-0.12%4,610,484