Skip to main content
logo
Beijing Dahao Technology Corp.,Ltd (SHA:603025)
China flag China · Delayed Price · Currency is CNY
16.28
+0.43 (2.71%)
Oct 20, 2025, 2:45 PM CST

SHA:603025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202516.2616.3615.8115.8515.85-2.76%6,002,327
Oct 16, 202516.3416.4416.1516.3016.30-0.12%4,731,744
Oct 15, 202516.0016.3315.9016.3216.322.64%6,416,120
Oct 14, 202516.4816.6015.8715.9015.90-3.46%10,270,443
Oct 13, 202515.9016.5315.8716.4716.47-1.44%8,181,651
Oct 10, 202516.7516.9916.6316.7116.71-1.30%8,237,653
Oct 9, 202516.9317.2616.7816.9316.93-9,881,213
Sep 30, 202516.8916.9916.7016.9316.930.36%7,966,362
Sep 29, 202516.8216.9416.6616.8716.870.06%9,127,729
Sep 26, 202517.2917.3716.8316.8616.86-2.82%9,695,842
Sep 25, 202517.6517.6717.2317.3517.35-1.98%11,559,241
Sep 24, 202516.9117.7516.8017.7017.704.36%19,755,256
Sep 23, 202516.9317.0416.4116.9616.960.12%11,066,445
Sep 22, 202516.9017.0616.7516.9416.941.01%8,341,598
Sep 19, 202516.7516.9916.7016.7716.77-0.30%8,461,229
Sep 18, 202517.0417.3916.6016.8216.82-1.81%15,559,786
Sep 17, 202517.0217.2616.9517.1317.130.76%10,412,432
Sep 16, 202516.9217.1516.8717.0017.000.47%11,946,344
Sep 15, 202516.4817.2016.3016.9216.922.67%19,392,840
Sep 12, 202516.5016.7216.4116.4816.48-1.02%8,997,924
Sep 11, 202515.9016.6815.8316.6516.654.26%14,840,511
Sep 10, 202515.9516.3815.9215.9715.970.06%7,523,824
Sep 9, 202516.2816.2815.8715.9615.96-2.21%6,953,123
Sep 8, 202515.9016.4515.8316.3216.321.87%11,563,768
Sep 5, 202515.8616.0815.7416.0216.021.52%8,164,704
Sep 4, 202516.1916.4015.4615.7815.78-2.29%12,279,109
Sep 3, 202516.3516.4316.0616.1516.15-1.40%8,026,173
Sep 2, 202516.6616.8816.1916.3816.38-2.15%13,726,297
Sep 1, 202516.7216.9416.5216.7416.74-0.89%13,252,310
Aug 29, 202516.8117.0516.5016.8916.890.72%18,875,165
Aug 28, 202516.5616.8516.2216.7716.770.84%17,040,405
Aug 27, 202516.7117.2216.5416.6316.63-0.36%22,697,684
Aug 26, 202516.5216.9316.3716.6916.690.06%19,105,128
Aug 25, 202516.4816.9016.4616.6816.681.77%23,996,316
Aug 22, 202516.0916.5216.0416.3916.391.93%20,819,073
Aug 21, 202516.2916.6015.9416.0816.08-2.43%25,500,186
Aug 20, 202516.7017.4816.1216.4816.48-1.85%35,733,396
Aug 19, 202517.7617.7616.6716.7916.79-2.38%55,004,601
Aug 18, 202517.1717.2016.3817.2017.209.97%38,811,023
Aug 15, 202515.0015.6414.9715.6415.649.99%16,855,023
Aug 14, 202514.5014.5114.1214.2214.22-0.91%7,339,152
Aug 13, 202514.2814.4114.2114.3514.350.70%5,256,655
Aug 12, 202514.2214.2514.0714.2514.250.21%4,046,602
Aug 11, 202514.1914.2414.1314.2214.220.57%4,574,033
Aug 8, 202514.0814.1613.9914.1414.140.50%3,555,800
Aug 7, 202514.3214.3314.0514.0714.07-1.54%4,486,300
Aug 6, 202514.1614.4314.0614.2914.291.20%7,957,280
Aug 5, 202513.9214.1213.8714.1214.121.22%5,422,440
Aug 4, 202513.7813.9513.7313.9513.950.87%2,933,000
Aug 1, 202513.7813.8613.6713.8313.830.36%3,619,753