Skip to main content
logo
Beijing Haohan Data Technology Co.,Ltd (SHA:688292)
China flag China · Delayed Price · Currency is CNY
25.95
+0.91 (3.63%)
At close: May 22, 2026

SHA:688292 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202626.5526.9425.0025.0425.04-5.86%7,407,832
May 20, 202627.7527.7526.3026.6026.60-4.11%9,905,141
May 19, 202624.5828.3024.5827.7427.7412.99%16,834,190
May 18, 202623.9824.6823.4224.5524.555.91%5,511,838
May 15, 202623.3023.8522.9523.1823.18-0.52%2,649,552
May 14, 202624.1224.4923.0123.3023.30-3.28%3,219,283
May 13, 202624.3624.4023.8024.0924.09-0.66%3,072,776
May 12, 202624.6025.0824.1824.2524.25-1.58%3,834,366
May 11, 202624.3824.9623.8224.6424.642.45%4,642,340
May 8, 202624.5024.5023.5924.0524.05-0.70%3,948,088
May 7, 202623.3424.3523.2324.2224.224.85%4,423,732
May 6, 202622.5123.7522.4923.1023.102.85%4,308,784
Apr 30, 202622.2022.6722.1422.4622.461.17%2,987,804
Apr 29, 202621.5422.7421.3122.2022.20-1.07%4,579,214
Apr 28, 202623.3423.3422.2522.4422.44-3.90%3,099,425
Apr 27, 202622.7223.5322.4223.3523.352.82%2,779,130
Apr 24, 202622.8823.0322.3522.7122.71-1.00%2,667,246
Apr 23, 202623.9223.9222.8022.9422.94-3.53%3,189,855
Apr 22, 202623.3623.8523.1923.7823.781.36%3,096,593
Apr 21, 202624.3924.3923.2023.4623.46-3.58%3,881,916
Apr 20, 202624.3324.5824.2224.3324.33-0.37%2,671,996
Apr 17, 202624.7824.8724.2024.4224.42-1.53%3,421,328
Apr 16, 202624.3624.9424.3124.8024.801.97%3,123,969
Apr 15, 202624.7924.9724.2024.3224.32-1.14%2,394,978
Apr 14, 202624.3724.6524.2824.6024.601.78%2,612,662
Apr 13, 202624.0824.2623.8524.1724.17-0.45%2,316,107
Apr 10, 202624.1124.4924.0124.2824.281.25%2,738,279
Apr 9, 202624.2324.6823.8023.9823.98-3.07%2,979,217
Apr 8, 202623.8724.8123.8724.7424.747.52%4,311,779
Apr 7, 202622.8223.3122.7623.0123.010.92%1,942,612
Apr 3, 202623.3623.3722.7022.8022.80-1.00%2,434,471
Apr 2, 202624.0024.0123.0023.0323.03-5.23%3,851,902
Apr 1, 202623.5924.4823.4924.3024.304.83%3,652,084
Mar 31, 202623.4024.1423.1823.1823.18-0.98%3,599,212
Mar 30, 202623.0123.5322.9523.4123.41-1.06%2,376,808
Mar 27, 202622.7324.0822.7323.6623.662.51%3,035,584
Mar 26, 202623.7123.8722.9023.0823.08-3.31%3,171,943
Mar 25, 202623.5024.1123.2023.8723.873.42%2,843,613
Mar 24, 202622.9923.3922.4523.0823.082.03%3,017,478
Mar 23, 202623.9323.9922.3322.6222.62-5.83%4,866,094
Mar 20, 202625.3025.5824.0224.0224.02-5.06%3,497,357
Mar 19, 202625.2925.9725.0925.3025.30-2.43%3,883,487
Mar 18, 202624.8725.9624.8725.9325.934.26%4,334,980
Mar 17, 202626.6226.6824.7924.8724.87-5.72%5,792,121
Mar 16, 202626.7926.8825.7626.3826.38-2.80%5,032,216
Mar 13, 202627.5727.7126.8027.1427.14-2.65%5,211,538
Mar 12, 202629.2729.4027.7327.8827.88-2.82%7,223,569
Mar 11, 202629.7030.5528.6028.6928.69-3.01%10,249,130
Mar 10, 202628.0830.4528.0429.5829.589.76%14,063,590
Mar 9, 202626.0227.1825.4626.9526.951.13%4,425,705