Dalian Haosen Intelligent Manufacturing Co., Ltd. (SHA:688529)
China · Delayed Price · Currency is CNY 20.57
0.00 (0.00%)
Sep 30, 2025, 3:00 PM CST
SHA:688529 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 20.93 | 20.93 | 20.33 | 20.57 | 20.57 | - | 2,443,688 |
| Sep 29, 2025 | 20.48 | 21.13 | 20.23 | 20.57 | 20.57 | 1.88% | 2,980,606 |
| Sep 26, 2025 | 20.57 | 20.90 | 20.16 | 20.19 | 20.19 | -1.46% | 2,838,601 |
| Sep 25, 2025 | 20.30 | 21.13 | 20.22 | 20.49 | 20.49 | 0.84% | 3,498,392 |
| Sep 24, 2025 | 20.20 | 20.37 | 19.80 | 20.32 | 20.32 | 1.09% | 2,135,355 |
| Sep 23, 2025 | 20.57 | 20.70 | 19.62 | 20.10 | 20.10 | -2.43% | 3,408,795 |
| Sep 22, 2025 | 20.58 | 20.78 | 20.36 | 20.60 | 20.60 | 0.39% | 2,259,906 |
| Sep 19, 2025 | 20.91 | 21.11 | 20.37 | 20.52 | 20.52 | -2.79% | 3,944,169 |
| Sep 18, 2025 | 21.30 | 21.87 | 20.87 | 21.11 | 21.11 | -1.36% | 5,780,153 |
| Sep 17, 2025 | 21.20 | 21.68 | 21.08 | 21.40 | 21.40 | 0.52% | 3,454,019 |
| Sep 16, 2025 | 20.68 | 21.29 | 20.65 | 21.29 | 21.29 | 2.95% | 3,444,024 |
| Sep 15, 2025 | 21.00 | 21.14 | 20.63 | 20.68 | 20.68 | -1.66% | 2,725,695 |
| Sep 12, 2025 | 20.90 | 21.46 | 20.72 | 21.03 | 21.03 | 0.62% | 3,328,370 |
| Sep 11, 2025 | 20.50 | 20.90 | 20.15 | 20.90 | 20.90 | 2.05% | 2,896,541 |
| Sep 10, 2025 | 20.66 | 20.92 | 20.36 | 20.48 | 20.48 | -1.21% | 2,134,434 |
| Sep 9, 2025 | 20.86 | 21.12 | 20.60 | 20.73 | 20.73 | -1.29% | 3,108,778 |
| Sep 8, 2025 | 20.90 | 21.23 | 20.58 | 21.00 | 21.00 | 2.29% | 3,912,281 |
| Sep 5, 2025 | 19.80 | 20.53 | 19.73 | 20.53 | 20.53 | 4.05% | 3,761,789 |
| Sep 4, 2025 | 20.28 | 20.69 | 19.45 | 19.73 | 19.73 | -1.89% | 4,311,390 |
| Sep 3, 2025 | 20.82 | 21.21 | 20.00 | 20.11 | 20.11 | -3.41% | 3,827,904 |
| Sep 2, 2025 | 20.89 | 21.17 | 19.91 | 20.82 | 20.82 | -0.62% | 5,913,953 |
| Sep 1, 2025 | 21.01 | 21.36 | 20.77 | 20.95 | 20.95 | -0.52% | 3,604,952 |
| Aug 29, 2025 | 21.19 | 21.50 | 20.76 | 21.06 | 21.06 | -1.13% | 5,308,279 |
| Aug 28, 2025 | 21.13 | 21.59 | 20.22 | 21.30 | 21.30 | -4.61% | 12,064,936 |
| Aug 27, 2025 | 23.62 | 23.62 | 22.30 | 22.33 | 22.33 | -5.58% | 9,973,306 |
| Aug 26, 2025 | 22.80 | 23.95 | 22.58 | 23.65 | 23.65 | 4.42% | 11,105,846 |
| Aug 25, 2025 | 22.72 | 22.89 | 22.41 | 22.65 | 22.65 | 0.62% | 5,958,302 |
| Aug 22, 2025 | 22.29 | 22.58 | 22.18 | 22.51 | 22.51 | 0.94% | 3,843,736 |
| Aug 21, 2025 | 22.80 | 23.00 | 22.18 | 22.30 | 22.30 | -2.41% | 5,572,267 |
| Aug 20, 2025 | 23.03 | 23.05 | 22.51 | 22.85 | 22.85 | -1.13% | 4,759,944 |
| Aug 19, 2025 | 22.80 | 23.30 | 22.46 | 23.11 | 23.11 | 0.74% | 7,283,575 |
| Aug 18, 2025 | 22.83 | 23.29 | 22.51 | 22.94 | 22.94 | 2.23% | 9,123,079 |
| Aug 15, 2025 | 21.79 | 22.75 | 21.76 | 22.44 | 22.44 | 3.36% | 7,239,813 |
| Aug 14, 2025 | 22.34 | 22.40 | 21.65 | 21.71 | 21.71 | -2.69% | 6,724,613 |
| Aug 13, 2025 | 22.28 | 22.56 | 22.08 | 22.31 | 22.31 | 0.13% | 6,016,034 |
| Aug 12, 2025 | 23.08 | 23.10 | 22.23 | 22.28 | 22.28 | -1.94% | 7,847,107 |
| Aug 11, 2025 | 22.34 | 22.99 | 22.03 | 22.72 | 22.72 | 0.98% | 9,828,790 |
| Aug 8, 2025 | 23.00 | 23.10 | 22.27 | 22.50 | 22.50 | -2.56% | 13,379,414 |
| Aug 7, 2025 | 27.00 | 27.00 | 22.99 | 23.09 | 23.09 | -6.06% | 29,811,254 |
| Aug 6, 2025 | 21.40 | 24.58 | 21.17 | 24.58 | 24.58 | 20.02% | 18,261,960 |
| Aug 5, 2025 | 20.36 | 20.59 | 20.27 | 20.48 | 20.48 | 0.84% | 4,034,430 |
| Aug 4, 2025 | 19.93 | 20.35 | 19.65 | 20.31 | 20.31 | 2.47% | 3,182,851 |
| Aug 1, 2025 | 19.87 | 20.25 | 19.74 | 19.82 | 19.82 | -0.60% | 3,722,263 |
| Jul 31, 2025 | 20.10 | 20.77 | 19.87 | 19.94 | 19.94 | 0.40% | 6,661,780 |
| Jul 30, 2025 | 20.40 | 20.43 | 19.75 | 19.86 | 19.86 | -3.22% | 6,178,502 |
| Jul 29, 2025 | 20.65 | 20.80 | 20.29 | 20.52 | 20.52 | -1.72% | 5,069,924 |
| Jul 28, 2025 | 20.00 | 20.88 | 20.00 | 20.88 | 20.88 | 2.50% | 5,553,916 |
| Jul 25, 2025 | 20.30 | 20.43 | 19.96 | 20.37 | 20.37 | 0.59% | 4,327,538 |
| Jul 24, 2025 | 20.00 | 20.75 | 20.00 | 20.25 | 20.25 | 0.70% | 5,737,560 |
| Jul 23, 2025 | 19.88 | 20.70 | 19.60 | 20.11 | 20.11 | 0.65% | 8,387,109 |