Skip to main content
logo
Daqing Huake Company Limited (SHE:000985)
China flag China · Delayed Price · Currency is CNY
17.10
-0.14 (-0.81%)
Sep 30, 2026, 3:04 PM CST

Daqing Huake Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.2517.5017.0017.1017.10-0.81%1,285,200
Sep 29, 202617.3517.4117.1017.2417.24-0.63%1,979,900
Sep 28, 202617.2518.1317.0017.3517.350.70%2,615,500
Sep 24, 202617.4117.5017.0217.2317.23-0.58%1,395,300
Sep 23, 202617.6517.6817.2217.3317.33-2.02%1,798,600
Sep 22, 202617.5717.9617.3617.7017.690.74%2,542,700
Sep 21, 202617.1217.6717.1117.5717.562.51%1,512,400
Sep 18, 202616.9317.1416.8017.1417.131.54%1,227,800
Sep 17, 202616.5516.9216.3016.8816.871.93%1,711,901
Sep 16, 202616.4616.6516.3216.5616.550.67%1,416,900
Sep 15, 202617.1717.2516.4216.4516.44-4.19%2,217,600
Sep 14, 202617.1217.5817.0017.1717.160.76%2,322,300
Sep 11, 202617.8817.9916.8017.0417.03-4.70%3,094,500
Sep 10, 202617.9118.0017.5417.8817.870.28%2,548,978
Sep 9, 202617.8817.9317.5117.8317.82-0.39%3,047,067
Sep 8, 202617.9918.1117.7117.9017.89-0.72%3,876,335
Sep 7, 202617.3218.0417.1818.0318.024.16%5,222,500
Sep 4, 202616.8717.5416.6817.3117.302.55%5,550,800
Sep 3, 202616.7617.5316.6216.8816.87-3.54%8,212,650
Sep 2, 202617.2118.7116.7217.5017.492.88%9,863,260
Sep 1, 202617.0017.2816.8317.0117.000.06%2,107,598
Aug 31, 202616.6617.0616.4017.0016.991.67%2,995,700
Aug 28, 202616.5117.9016.3716.7216.711.21%5,582,250
Aug 27, 202616.1116.6016.0116.5216.512.35%1,673,443
Aug 26, 202615.8316.2415.8016.1416.131.32%1,932,400
Aug 25, 202615.7116.1015.6415.9315.921.40%2,222,900
Aug 24, 202616.3816.3815.6315.7115.70-4.38%2,615,900
Aug 21, 202615.8716.4615.7516.4316.422.88%2,228,443
Aug 20, 202615.8216.0815.7515.9715.960.88%1,924,500
Aug 19, 202616.0916.5015.7115.8315.82-1.62%3,124,700
Aug 18, 202615.8016.1815.6616.0916.082.16%1,871,800
Aug 17, 202615.6115.8715.3415.7515.741.48%1,385,000
Aug 14, 202615.4915.5415.2315.5215.510.32%1,284,900
Aug 13, 202615.5315.6815.4015.4715.46-0.39%1,368,600
Aug 12, 202615.3415.5915.2315.5315.520.84%1,108,043
Aug 11, 202615.5015.5115.1715.4015.39-0.26%1,349,450
Aug 10, 202614.9015.4814.8815.4415.433.76%1,552,500
Aug 7, 202614.9915.0214.6614.8814.87-0.93%1,407,200
Aug 6, 202614.7415.0514.6715.0215.012.39%1,972,600
Aug 5, 202614.9314.9914.5614.6714.66-1.48%1,742,500
Aug 4, 202615.1115.1114.8014.8914.88-0.53%1,530,900
Aug 3, 202614.4015.0014.3414.9714.964.03%2,088,850
Jul 31, 202614.1314.4014.0114.3914.381.77%1,436,800
Jul 30, 202614.2514.4913.8714.1414.13-0.70%1,866,800
Jul 29, 202614.1314.4014.0914.2414.231.28%1,596,800
Jul 28, 202614.0614.2513.9314.0614.050.64%1,643,300
Jul 27, 202613.7514.1713.6213.9713.960.87%1,541,800
Jul 24, 202614.2014.2913.6013.8513.84-2.40%1,576,800
Jul 23, 202613.5714.2013.4114.1914.184.49%1,830,400
Jul 22, 202613.6513.9213.4613.5813.57-1.31%1,714,600