Skip to main content
logo
Beijing Dahao Technology Corp.,Ltd (SHA:603025)
China flag China · Delayed Price · Currency is CNY
19.38
+0.09 (0.47%)
Jan 23, 2026, 3:00 PM CST

SHA:603025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202619.3019.3819.1519.30-0.05%7,816,896
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
Dec 3, 202517.2617.2617.0117.1017.10-0.75%4,566,960
Dec 2, 202517.3317.3717.1617.2317.23-0.98%3,960,976
Dec 1, 202517.4417.4417.3017.4017.400.35%6,180,883
Nov 28, 202517.1517.3417.0017.3417.341.17%4,627,901
Nov 27, 202517.2217.4517.1317.1417.14-0.12%5,200,158
Nov 26, 202517.2517.3517.1117.1617.16-0.64%4,701,412
Nov 25, 202517.3917.6517.2717.2717.270.41%8,147,381
Nov 24, 202517.0717.3616.8817.2017.202.02%7,494,018
Nov 21, 202517.4717.6516.8616.8616.86-4.58%10,785,670
Nov 20, 202517.8017.8817.6417.6717.670.11%6,388,377
Nov 19, 202517.8417.9517.5517.6517.65-1.07%6,892,240
Nov 18, 202517.8618.2117.7217.8417.84-0.06%9,145,741
Nov 17, 202517.6717.9417.6617.8517.850.28%8,496,100
Nov 14, 202518.4118.5217.7917.8017.80-3.94%16,718,010
Nov 13, 202518.4918.8018.3518.5318.53-10,712,060