Chengdu Haoneng Technology Co., Ltd. (SHA:603809)
China · Delayed Price · Currency is CNY 8.47
-0.02 (-0.24%)
Sep 30, 2026, 3:00 PM CST
SHA:603809 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.49 | 8.57 | 8.44 | 8.47 | 8.47 | -0.24% | 4,877,231 |
| Sep 29, 2026 | 8.50 | 8.58 | 8.43 | 8.49 | 8.49 | -0.12% | 5,913,900 |
| Sep 28, 2026 | 8.59 | 8.68 | 8.45 | 8.50 | 8.50 | -1.51% | 5,111,652 |
| Sep 24, 2026 | 8.68 | 8.76 | 8.58 | 8.63 | 8.63 | -0.58% | 3,798,619 |
| Sep 23, 2026 | 8.67 | 8.72 | 8.56 | 8.68 | 8.68 | 0.58% | 5,033,970 |
| Sep 22, 2026 | 8.72 | 8.77 | 8.63 | 8.63 | 8.63 | -0.69% | 5,300,451 |
| Sep 21, 2026 | 8.56 | 8.75 | 8.55 | 8.69 | 8.69 | 1.40% | 6,038,126 |
| Sep 18, 2026 | 8.54 | 8.65 | 8.50 | 8.57 | 8.57 | 0.59% | 6,043,162 |
| Sep 17, 2026 | 8.36 | 8.56 | 8.35 | 8.52 | 8.52 | 1.55% | 7,075,752 |
| Sep 16, 2026 | 8.41 | 8.42 | 8.25 | 8.39 | 8.39 | -0.36% | 5,968,769 |
| Sep 15, 2026 | 8.52 | 8.53 | 8.39 | 8.42 | 8.42 | -0.82% | 4,951,013 |
| Sep 14, 2026 | 8.51 | 8.57 | 8.44 | 8.49 | 8.49 | - | 4,991,800 |
| Sep 11, 2026 | 8.61 | 8.61 | 8.43 | 8.49 | 8.49 | -1.51% | 6,135,478 |
| Sep 10, 2026 | 8.70 | 8.71 | 8.57 | 8.62 | 8.62 | -0.92% | 4,734,445 |
| Sep 9, 2026 | 8.78 | 8.80 | 8.68 | 8.70 | 8.70 | -0.91% | 5,827,181 |
| Sep 8, 2026 | 8.85 | 8.89 | 8.76 | 8.78 | 8.78 | -0.79% | 7,880,171 |
| Sep 7, 2026 | 8.83 | 8.96 | 8.83 | 8.85 | 8.85 | -0.11% | 5,247,617 |
| Sep 4, 2026 | 9.06 | 9.14 | 8.83 | 8.86 | 8.86 | -1.66% | 9,433,586 |
| Sep 3, 2026 | 8.97 | 9.07 | 8.94 | 9.01 | 9.01 | 0.45% | 5,707,368 |
| Sep 2, 2026 | 8.94 | 8.98 | 8.80 | 8.97 | 8.97 | -0.22% | 6,333,699 |
| Sep 1, 2026 | 8.98 | 9.05 | 8.94 | 8.99 | 8.99 | -0.22% | 5,529,300 |
| Aug 31, 2026 | 8.90 | 9.04 | 8.88 | 9.01 | 9.01 | 0.56% | 4,835,947 |
| Aug 28, 2026 | 8.98 | 9.04 | 8.95 | 8.96 | 8.96 | -0.22% | 4,451,359 |
| Aug 27, 2026 | 9.03 | 9.03 | 8.91 | 8.98 | 8.98 | -0.22% | 5,174,764 |
| Aug 26, 2026 | 9.03 | 9.14 | 8.97 | 9.00 | 9.00 | -0.44% | 5,162,230 |
| Aug 25, 2026 | 8.76 | 9.06 | 8.76 | 9.04 | 9.04 | 2.84% | 9,143,542 |
| Aug 24, 2026 | 8.88 | 8.95 | 8.75 | 8.79 | 8.79 | -1.24% | 7,047,223 |
| Aug 21, 2026 | 8.88 | 8.92 | 8.74 | 8.90 | 8.90 | 0.45% | 4,552,398 |
| Aug 20, 2026 | 8.84 | 8.94 | 8.79 | 8.86 | 8.86 | 0.23% | 7,182,014 |
| Aug 19, 2026 | 9.30 | 9.35 | 8.82 | 8.84 | 8.84 | -4.84% | 15,458,240 |
| Aug 18, 2026 | 9.27 | 9.30 | 9.10 | 9.29 | 9.29 | -0.21% | 13,494,830 |
| Aug 17, 2026 | 9.46 | 9.52 | 9.18 | 9.31 | 9.31 | -1.06% | 13,684,320 |
| Aug 14, 2026 | 9.58 | 9.60 | 9.40 | 9.41 | 9.41 | -1.26% | 7,546,760 |
| Aug 13, 2026 | 9.62 | 9.68 | 9.51 | 9.53 | 9.53 | -1.14% | 8,049,413 |
| Aug 12, 2026 | 9.58 | 9.69 | 9.55 | 9.64 | 9.64 | 0.21% | 7,944,760 |
| Aug 11, 2026 | 9.51 | 9.67 | 9.44 | 9.62 | 9.62 | 0.73% | 11,168,580 |
| Aug 10, 2026 | 9.42 | 9.63 | 9.34 | 9.55 | 9.55 | 1.81% | 10,246,220 |
| Aug 7, 2026 | 9.37 | 9.43 | 9.20 | 9.38 | 9.38 | -0.32% | 10,172,980 |
| Aug 6, 2026 | 9.54 | 9.56 | 9.32 | 9.41 | 9.41 | -1.36% | 12,787,710 |
| Aug 5, 2026 | 9.56 | 9.63 | 9.48 | 9.54 | 9.54 | -0.10% | 10,893,035 |
| Aug 4, 2026 | 9.70 | 9.72 | 9.50 | 9.55 | 9.55 | -1.24% | 11,902,320 |
| 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 |