Skip to main content
logo
Beijing Haohan Data Technology Co.,Ltd (SHA:688292)
China flag China · Delayed Price · Currency is CNY
22.05
-0.65 (-2.86%)
Sep 30, 2026, 4:00 PM EDT

SHA:688292 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202622.8022.9421.7422.0522.05-2.86%6,352,149
Sep 29, 202621.6822.7821.3422.7022.703.70%7,545,689
Sep 28, 202622.1723.0821.3221.8921.890.69%8,221,147
Sep 24, 202622.9923.1921.6621.7421.74-5.48%8,218,197
Sep 23, 202622.3923.3621.8423.0023.002.82%8,902,343
Sep 22, 202622.1622.8121.8222.3722.370.90%10,171,015
Sep 21, 202622.0622.6421.6822.1722.17-3.69%15,094,391
Sep 18, 202619.3623.0219.3523.0223.0220.02%10,785,798
Sep 17, 202618.5819.3218.0619.1819.184.07%6,441,661
Sep 16, 202617.9618.5017.3418.4318.430.66%6,920,359
Sep 15, 202618.8819.5218.2018.3118.312.40%10,375,742
Sep 14, 202618.5019.3817.6317.8817.88-1.38%5,549,103
Sep 11, 202617.9718.2117.4918.1318.131.85%3,139,944
Sep 10, 202618.0018.1317.8017.8017.80-1.55%1,334,478
Sep 9, 202618.2318.2817.7718.0818.08-0.82%2,260,910
Sep 8, 202618.2618.6718.0218.2318.23-0.60%2,845,686
Sep 7, 202618.5118.8818.1318.3418.34-1.29%2,958,740
Sep 4, 202618.7719.1818.4018.5818.58-0.11%2,944,404
Sep 3, 202618.7618.9818.4018.6018.60-0.37%2,772,136
Sep 2, 202618.0019.1817.9118.6718.672.70%4,415,003
Sep 1, 202618.7918.8817.9518.1818.18-2.31%3,663,370
Aug 31, 202617.8918.6517.6118.6118.613.68%5,459,769
Aug 28, 202617.3618.0517.3417.9517.952.87%4,081,063
Aug 27, 202616.9217.6416.7417.4517.453.56%3,650,327
Aug 26, 202617.1617.2716.2616.8516.85-4.53%5,426,714
Aug 25, 202616.8017.7316.6217.6517.653.82%3,402,863
Aug 24, 202616.9617.2516.4117.0017.00-0.29%2,550,966
Aug 21, 202617.3017.3016.8517.0517.05-0.93%1,495,724
Aug 20, 202616.9517.4516.6917.2117.212.26%2,147,975
Aug 19, 202617.6117.6116.8016.8316.83-5.13%2,454,354
Aug 18, 202618.0718.0717.3617.7417.74-1.44%2,341,505
Aug 17, 202617.6618.1017.1918.0018.003.33%3,335,636
Aug 14, 202617.4217.8617.1617.4217.42-0.11%2,664,036
Aug 13, 202617.8918.3517.3317.4417.44-1.86%3,145,997
Aug 12, 202618.0018.0017.3817.7717.770.85%2,361,153
Aug 11, 202617.5417.8217.2217.6217.62-0.96%3,265,380
Aug 10, 202617.4117.8517.4117.7917.790.74%3,210,828
Aug 7, 202618.0918.0917.0617.6617.66-2.65%4,286,701
Aug 6, 202617.5118.4317.4518.1418.142.54%4,809,618
Aug 5, 202617.5218.3017.2717.6917.692.55%4,294,399
Aug 4, 202616.5817.3916.5717.2517.255.12%3,798,538
Aug 3, 202616.4216.8216.2016.4116.41-3,648,956
Jul 31, 202615.5216.9115.5216.4116.417.61%4,772,792
Jul 30, 202615.5815.9915.1315.2515.25-2.37%2,260,151
Jul 29, 202615.7016.0815.2715.6215.62-0.95%2,938,130
Jul 28, 202615.3016.1215.3015.7715.771.81%2,780,172
Jul 27, 202615.1215.5114.8015.4915.494.10%2,266,103
Jul 24, 202615.0015.3214.8514.8814.88-2.75%2,035,331
Jul 23, 202615.1015.4614.9615.3015.300.59%2,460,216
Jul 22, 202615.2815.9515.1015.2115.21-2.50%3,516,954