Beijing Haohan Data Technology Co.,Ltd (SHA:688292)
China · Delayed Price · Currency is CNY 24.28
+0.30 (1.25%)
At close: Apr 10, 2026
SHA:688292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 24.11 | 24.49 | 24.01 | 24.28 | 24.28 | 1.25% | 2,738,279 |
| Apr 9, 2026 | 24.23 | 24.68 | 23.80 | 23.98 | 23.98 | -3.07% | 2,979,217 |
| Apr 8, 2026 | 23.87 | 24.81 | 23.87 | 24.74 | 24.74 | 7.52% | 4,311,779 |
| Apr 7, 2026 | 22.82 | 23.31 | 22.76 | 23.01 | 23.01 | 0.92% | 1,942,612 |
| Apr 3, 2026 | 23.36 | 23.37 | 22.70 | 22.80 | 22.80 | -1.00% | 2,434,471 |
| Apr 2, 2026 | 24.00 | 24.01 | 23.00 | 23.03 | 23.03 | -5.23% | 3,851,902 |
| Apr 1, 2026 | 23.59 | 24.48 | 23.49 | 24.30 | 24.30 | 4.83% | 3,652,084 |
| Mar 31, 2026 | 23.40 | 24.14 | 23.18 | 23.18 | 23.18 | -0.98% | 3,599,212 |
| Mar 30, 2026 | 23.01 | 23.53 | 22.95 | 23.41 | 23.41 | -1.06% | 2,376,808 |
| Mar 27, 2026 | 22.73 | 24.08 | 22.73 | 23.66 | 23.66 | 2.51% | 3,035,584 |
| Mar 26, 2026 | 23.71 | 23.87 | 22.90 | 23.08 | 23.08 | -3.31% | 3,171,943 |
| Mar 25, 2026 | 23.50 | 24.11 | 23.20 | 23.87 | 23.87 | 3.42% | 2,843,613 |
| Mar 24, 2026 | 22.99 | 23.39 | 22.45 | 23.08 | 23.08 | 2.03% | 3,017,478 |
| Mar 23, 2026 | 23.93 | 23.99 | 22.33 | 22.62 | 22.62 | -5.83% | 4,866,094 |
| Mar 20, 2026 | 25.30 | 25.58 | 24.02 | 24.02 | 24.02 | -5.06% | 3,497,357 |
| Mar 19, 2026 | 25.29 | 25.97 | 25.09 | 25.30 | 25.30 | -2.43% | 3,883,487 |
| Mar 18, 2026 | 24.87 | 25.96 | 24.87 | 25.93 | 25.93 | 4.26% | 4,334,980 |
| Mar 17, 2026 | 26.62 | 26.68 | 24.79 | 24.87 | 24.87 | -5.72% | 5,792,121 |
| Mar 16, 2026 | 26.79 | 26.88 | 25.76 | 26.38 | 26.38 | -2.80% | 5,032,216 |
| Mar 13, 2026 | 27.57 | 27.71 | 26.80 | 27.14 | 27.14 | -2.65% | 5,211,538 |
| Mar 12, 2026 | 29.27 | 29.40 | 27.73 | 27.88 | 27.88 | -2.82% | 7,223,569 |
| Mar 11, 2026 | 29.70 | 30.55 | 28.60 | 28.69 | 28.69 | -3.01% | 10,249,130 |
| Mar 10, 2026 | 28.08 | 30.45 | 28.04 | 29.58 | 29.58 | 9.76% | 14,063,599 |
| Mar 9, 2026 | 26.02 | 27.18 | 25.46 | 26.95 | 26.95 | 1.13% | 4,425,705 |
| Mar 6, 2026 | 26.38 | 27.00 | 26.25 | 26.65 | 26.65 | 0.64% | 3,499,982 |
| Mar 5, 2026 | 26.71 | 27.15 | 26.22 | 26.48 | 26.48 | 0.72% | 3,370,183 |
| Mar 4, 2026 | 25.71 | 26.58 | 25.71 | 26.29 | 26.29 | 1.12% | 3,959,744 |
| Mar 3, 2026 | 28.40 | 28.62 | 25.93 | 26.00 | 26.00 | -8.61% | 8,690,062 |
| Mar 2, 2026 | 29.06 | 29.48 | 28.35 | 28.45 | 28.45 | -4.59% | 7,662,118 |
| Feb 27, 2026 | 29.26 | 30.13 | 28.76 | 29.82 | 29.82 | 1.43% | 7,486,923 |
| Feb 26, 2026 | 29.24 | 29.53 | 28.60 | 29.40 | 29.40 | -1.01% | 7,155,717 |
| Feb 25, 2026 | 29.22 | 30.15 | 29.04 | 29.70 | 29.70 | 1.71% | 10,456,011 |
| Feb 24, 2026 | 33.00 | 33.30 | 28.88 | 29.20 | 29.20 | -14.02% | 16,582,076 |
| Feb 13, 2026 | 33.00 | 37.19 | 32.30 | 33.96 | 33.96 | 6.13% | 23,193,496 |
| Feb 12, 2026 | 30.71 | 32.50 | 30.19 | 32.00 | 32.00 | 3.13% | 12,046,970 |
| Feb 11, 2026 | 30.60 | 32.76 | 30.60 | 31.03 | 31.03 | 4.62% | 15,457,610 |
| Feb 10, 2026 | 29.50 | 31.20 | 28.11 | 29.66 | 29.66 | 4.69% | 14,083,686 |
| Feb 9, 2026 | 28.11 | 28.58 | 28.02 | 28.33 | 28.33 | 2.72% | 4,317,772 |
| Feb 6, 2026 | 27.48 | 28.18 | 27.33 | 27.58 | 27.58 | -0.61% | 4,460,893 |
| Feb 5, 2026 | 28.32 | 28.70 | 27.70 | 27.75 | 27.75 | -2.67% | 4,543,952 |
| Feb 4, 2026 | 29.30 | 29.75 | 28.01 | 28.51 | 28.51 | -3.52% | 6,107,063 |
| Feb 3, 2026 | 29.29 | 29.76 | 28.52 | 29.55 | 29.55 | 2.32% | 7,146,696 |
| Feb 2, 2026 | 29.98 | 30.90 | 28.60 | 28.88 | 28.88 | -3.73% | 7,083,210 |
| Jan 30, 2026 | 31.84 | 32.28 | 29.21 | 30.00 | 30.00 | -5.42% | 11,296,830 |
| Jan 29, 2026 | 32.00 | 34.55 | 31.61 | 31.72 | 31.72 | -2.46% | 13,054,700 |
| Jan 28, 2026 | 31.41 | 35.54 | 30.83 | 32.52 | 32.52 | 3.96% | 17,297,370 |
| Jan 27, 2026 | 31.29 | 32.78 | 30.68 | 31.28 | 31.28 | 2.19% | 9,771,017 |
| Jan 26, 2026 | 34.25 | 34.42 | 30.12 | 30.61 | 30.61 | -11.09% | 14,232,760 |
| Jan 23, 2026 | 31.00 | 36.90 | 30.54 | 34.43 | 34.43 | 11.35% | 18,251,191 |
| Jan 22, 2026 | 31.62 | 32.01 | 30.58 | 30.92 | 30.92 | -2.64% | 7,995,521 |