Chengdu Haoneng Technology Co., Ltd. (SHA:603809)
China · Delayed Price · Currency is CNY 9.67
+0.20 (2.11%)
Aug 3, 2026, 3:00 PM CST
SHA:603809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 9.47 | 9.70 | 9.45 | 9.67 | 9.67 | 2.11% | 12,519,850 |
| Jul 31, 2026 | 9.05 | 9.55 | 9.05 | 9.47 | 9.47 | 4.18% | 21,927,463 |
| Jul 30, 2026 | 9.26 | 9.26 | 8.99 | 9.09 | 9.09 | 2.02% | 17,050,351 |
| Jul 29, 2026 | 8.59 | 8.97 | 8.59 | 8.91 | 8.91 | 3.60% | 16,104,310 |
| Jul 28, 2026 | 8.46 | 8.78 | 8.42 | 8.60 | 8.60 | 0.82% | 9,418,635 |
| Jul 27, 2026 | 8.35 | 8.62 | 8.35 | 8.53 | 8.53 | 2.03% | 8,430,354 |
| Jul 24, 2026 | 8.51 | 8.53 | 8.32 | 8.36 | 8.36 | -2.56% | 8,496,203 |
| Jul 23, 2026 | 8.44 | 8.63 | 8.40 | 8.58 | 8.58 | 1.30% | 7,010,727 |
| Jul 22, 2026 | 8.76 | 8.79 | 8.46 | 8.47 | 8.47 | -3.97% | 12,958,051 |
| Jul 21, 2026 | 8.74 | 8.91 | 8.67 | 8.82 | 8.82 | 1.03% | 11,391,745 |
| Jul 20, 2026 | 8.64 | 8.80 | 8.48 | 8.73 | 8.73 | 1.39% | 11,542,910 |
| Jul 17, 2026 | 8.93 | 9.03 | 8.60 | 8.61 | 8.61 | -3.69% | 13,348,959 |
| Jul 16, 2026 | 9.00 | 9.08 | 8.90 | 8.94 | 8.94 | -0.67% | 9,013,176 |
| Jul 15, 2026 | 8.89 | 9.02 | 8.83 | 9.00 | 9.00 | 1.35% | 8,861,155 |
| Jul 14, 2026 | 8.84 | 8.94 | 8.75 | 8.88 | 8.88 | - | 8,695,531 |
| Jul 13, 2026 | 9.05 | 9.08 | 8.80 | 8.88 | 8.88 | -2.52% | 13,835,988 |
| Jul 10, 2026 | 8.78 | 9.37 | 8.74 | 9.11 | 9.11 | 3.64% | 17,100,449 |
| Jul 9, 2026 | 8.82 | 8.92 | 8.62 | 8.79 | 8.79 | -0.79% | 11,496,350 |
| Jul 8, 2026 | 9.02 | 9.09 | 8.83 | 8.86 | 8.86 | -2.10% | 11,290,940 |
| Jul 7, 2026 | 9.61 | 9.71 | 9.05 | 9.05 | 9.05 | -3.72% | 19,121,400 |
| Jul 6, 2026 | 9.79 | 9.90 | 9.40 | 9.40 | 9.40 | -4.28% | 23,913,326 |
| Jul 3, 2026 | 9.19 | 10.02 | 9.11 | 9.82 | 9.82 | 7.79% | 40,585,021 |
| Jul 2, 2026 | 8.95 | 9.21 | 8.93 | 9.11 | 9.11 | 1.90% | 12,228,701 |
| Jul 1, 2026 | 8.85 | 9.08 | 8.79 | 8.94 | 8.94 | 1.94% | 12,145,824 |
| Jun 30, 2026 | 8.56 | 8.82 | 8.53 | 8.77 | 8.77 | 2.45% | 10,267,621 |
| Jun 29, 2026 | 8.61 | 8.67 | 8.39 | 8.56 | 8.56 | -0.93% | 10,069,800 |
| Jun 26, 2026 | 8.76 | 8.87 | 8.58 | 8.64 | 8.64 | -1.93% | 10,823,343 |
| Jun 25, 2026 | 9.05 | 9.08 | 8.79 | 8.81 | 8.81 | -3.08% | 13,782,680 |
| Jun 24, 2026 | 9.45 | 9.45 | 9.05 | 9.09 | 9.09 | -2.15% | 9,992,023 |
| Jun 23, 2026 | 9.45 | 9.48 | 9.24 | 9.29 | 9.29 | -0.85% | 9,457,351 |
| Jun 22, 2026 | 9.68 | 9.72 | 9.05 | 9.37 | 9.37 | -4.19% | 19,213,368 |
| Jun 18, 2026 | 9.58 | 9.85 | 9.39 | 9.78 | 9.78 | 1.77% | 12,630,082 |
| Jun 17, 2026 | 9.85 | 9.85 | 9.56 | 9.61 | 9.61 | -2.44% | 14,320,733 |
| Jun 16, 2026 | 9.96 | 9.97 | 9.81 | 9.85 | 9.85 | -1.60% | 12,432,015 |
| Jun 15, 2026 | 9.71 | 10.07 | 9.71 | 10.01 | 10.01 | -4.67% | 25,997,440 |
| Jun 12, 2026 | 10.50 | 10.58 | 10.28 | 10.50 | 10.50 | 0.77% | 24,771,927 |
| Jun 11, 2026 | 10.54 | 10.86 | 10.36 | 10.42 | 10.42 | -1.14% | 19,273,545 |
| Jun 10, 2026 | 10.64 | 10.79 | 10.34 | 10.54 | 10.54 | -1.86% | 17,075,690 |
| Jun 9, 2026 | 10.30 | 10.82 | 10.09 | 10.74 | 10.74 | 4.47% | 22,739,074 |
| Jun 8, 2026 | 9.98 | 10.39 | 9.95 | 10.28 | 10.28 | 0.59% | 17,121,809 |
| Jun 5, 2026 | 10.00 | 10.41 | 9.68 | 10.22 | 10.22 | 2.30% | 19,925,180 |
| Jun 4, 2026 | 10.09 | 10.18 | 9.98 | 9.99 | 9.99 | -0.99% | 9,117,447 |
| Jun 3, 2026 | 10.26 | 10.30 | 10.06 | 10.09 | 10.09 | -1.18% | 9,404,224 |
| Jun 2, 2026 | 10.41 | 10.56 | 10.33 | 10.36 | 10.21 | -0.38% | 8,720,954 |
| Jun 1, 2026 | 10.34 | 10.47 | 10.28 | 10.40 | 10.25 | 0.58% | 9,122,054 |
| May 29, 2026 | 10.60 | 10.64 | 10.28 | 10.34 | 10.19 | -1.99% | 11,704,000 |
| May 28, 2026 | 10.70 | 10.76 | 10.36 | 10.55 | 10.40 | -1.12% | 13,865,820 |
| May 27, 2026 | 10.90 | 11.07 | 10.63 | 10.67 | 10.52 | -3.00% | 13,593,210 |
| May 26, 2026 | 11.14 | 11.28 | 10.84 | 11.00 | 10.84 | -1.61% | 17,242,230 |
| May 25, 2026 | 11.29 | 11.31 | 11.07 | 11.18 | 11.02 | -0.62% | 12,950,740 |