Skip to main content
logo
Beijing Dahao Technology Corp.,Ltd (SHA:603025)
China flag China · Delayed Price · Currency is CNY
17.14
+0.44 (2.63%)
May 8, 2026, 3:00 PM CST

SHA:603025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.6417.3016.5817.1417.142.63%21,722,938
May 7, 202616.7816.8016.4516.7016.70-0.48%15,625,292
May 6, 202616.4016.9016.4016.7816.782.57%19,937,782
Apr 30, 202616.3016.4816.2116.3616.360.25%11,508,756
Apr 29, 202616.1216.4316.1216.3216.320.37%12,738,767
Apr 28, 202616.1616.4315.9616.2616.260.06%13,778,169
Apr 27, 202616.1816.4416.1016.2516.250.68%13,592,550
Apr 24, 202616.1116.2815.8716.1416.14-0.12%14,250,687
Apr 23, 202616.3616.5016.0016.1616.16-1.34%18,206,831
Apr 22, 202616.5616.5616.2516.3816.38-0.79%23,865,831
Apr 21, 202617.0517.0816.3716.5116.51-2.25%37,968,830
Apr 20, 202616.3016.8916.2016.8916.8910.03%15,840,960
Apr 17, 202614.9915.5314.9115.3515.353.09%19,620,863
Apr 16, 202614.6614.9614.5814.8914.892.20%11,780,026
Apr 15, 202614.6615.0514.5614.5714.570.28%16,868,814
Apr 14, 202614.5514.7514.3714.5314.530.69%17,300,190
Apr 13, 202613.9514.6113.9514.4314.432.27%24,285,360
Apr 10, 202613.9814.2813.9314.1114.111.66%10,800,480
Apr 9, 202614.0114.0213.7913.8813.88-1.42%8,071,478
Apr 8, 202613.8914.1113.8714.0814.083.38%15,372,480
Apr 7, 202613.8313.8813.5013.6213.62-1.23%6,438,854
Apr 3, 202613.7313.9513.7313.7913.790.44%6,159,876
Apr 2, 202614.0314.0313.6513.7313.73-2.14%7,662,516
Apr 1, 202613.9814.1413.9514.0314.031.96%9,253,760
Mar 31, 202613.8713.9713.7513.7613.76-0.79%6,973,972
Mar 30, 202613.9214.1013.8413.8713.87-1.35%9,027,780
Mar 27, 202613.8514.1513.7814.0614.060.21%8,637,898
Mar 26, 202614.3614.4013.9614.0314.03-2.77%10,172,780
Mar 25, 202614.5114.6914.3214.4314.43-1.03%15,529,080
Mar 24, 202614.6114.7014.3614.5814.581.96%8,869,548
Mar 23, 202614.9515.0014.1614.3014.30-5.55%8,387,739
Mar 20, 202615.4315.6015.1415.1415.14-1.82%6,078,929
Mar 19, 202615.4915.5915.3415.4215.42-1.41%4,950,380
Mar 18, 202615.7015.8015.5315.6415.640.13%6,957,664
Mar 17, 202616.1016.1715.6215.6215.62-2.56%7,634,985
Mar 16, 202616.1016.1615.9116.0316.03-0.50%5,825,660
Mar 13, 202616.2516.4116.1016.1116.11-0.98%6,693,746
Mar 12, 202616.3716.4816.0916.2716.27-0.49%5,476,760
Mar 11, 202616.4116.5416.3416.3516.35-0.06%7,181,924
Mar 10, 202616.1016.4516.0616.3616.362.31%7,676,620
Mar 9, 202616.3116.3215.8815.9915.99-2.91%12,537,220
Mar 6, 202616.4816.7216.3216.4716.47-0.48%5,091,726
Mar 5, 202616.2816.6716.1916.5516.553.70%8,191,787
Mar 4, 202616.2516.3515.8615.9615.96-1.85%6,810,130
Mar 3, 202616.8316.9916.2016.2616.26-3.50%7,840,031
Mar 2, 202617.0017.1316.7916.8516.85-1.69%8,091,808
Feb 27, 202617.3817.3817.0117.1417.14-1.44%7,444,062
Feb 26, 202617.1317.4117.0217.3917.391.99%9,018,906
Feb 25, 202617.1317.1917.0117.0517.05-0.47%7,229,162
Feb 24, 202617.3517.5016.8817.1317.13-0.17%7,413,626