Skip to main content
logo
Daqing Huake Company Limited (SHE:000985)
China flag China · Delayed Price · Currency is CNY
17.16
-0.72 (-4.03%)
Sep 11, 2026, 1:05 PM CST

Daqing Huake Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202617.9118.0017.5417.8817.880.28%2,548,978
Sep 9, 202617.8817.9317.5117.8317.83-0.39%3,047,067
Sep 8, 202617.9918.1117.7117.9017.90-0.72%3,877,035
Sep 7, 202617.3218.0417.1818.0318.034.16%5,223,900
Sep 4, 202616.8717.5416.6817.3117.312.55%5,550,800
Sep 3, 202616.7617.5316.6216.8816.88-3.54%8,212,650
Sep 2, 202617.2118.7116.7217.5017.502.88%9,868,960
Sep 1, 202617.0017.2816.8317.0117.010.06%2,107,598
Aug 31, 202616.6617.0616.4017.0017.001.67%2,995,800
Aug 28, 202616.5117.9016.3716.7216.721.21%5,582,250
Aug 27, 202616.1116.6016.0116.5216.522.35%1,673,443
Aug 26, 202615.8316.2415.8016.1416.141.32%1,932,400
Aug 25, 202615.7116.1015.6415.9315.931.40%2,222,900
Aug 24, 202616.3816.3815.6315.7115.71-4.38%2,615,900
Aug 21, 202615.8716.4615.7516.4316.432.88%2,228,443
Aug 20, 202615.8216.0815.7515.9715.970.88%1,924,500
Aug 19, 202616.0916.5015.7115.8315.83-1.62%3,124,700
Aug 18, 202615.8016.1815.6616.0916.092.16%1,871,800
Aug 17, 202615.6115.8715.3415.7515.751.48%1,385,000
Aug 14, 202615.4915.5415.2315.5215.520.32%1,284,900
Aug 13, 202615.5315.6815.4015.4715.47-0.39%1,368,600
Aug 12, 202615.3415.5915.2315.5315.530.84%1,108,043
Aug 11, 202615.5015.5115.1715.4015.40-0.26%1,349,450
Aug 10, 202614.9015.4814.8815.4415.443.76%1,552,500
Aug 7, 202614.9915.0214.6614.8814.88-0.93%1,407,200
Aug 6, 202614.7415.0514.6715.0215.022.39%1,972,600
Aug 5, 202614.9314.9914.5614.6714.67-1.48%1,742,500
Aug 4, 202615.1115.1114.8014.8914.89-0.53%1,530,900
Aug 3, 202614.4015.0014.3414.9714.974.03%2,088,850
Jul 31, 202614.1314.4014.0114.3914.391.77%1,436,800
Jul 30, 202614.2514.4913.8714.1414.14-0.70%1,866,800
Jul 29, 202614.1314.4014.0914.2414.241.28%1,596,800
Jul 28, 202614.0614.2513.9314.0614.060.64%1,643,300
Jul 27, 202613.7514.1713.6213.9713.970.87%1,541,800
Jul 24, 202614.2014.2913.6013.8513.85-2.40%1,576,800
Jul 23, 202613.5714.2013.4114.1914.194.49%1,830,400
Jul 22, 202613.6513.9213.4613.5813.58-1.31%1,714,600
Jul 21, 202614.1914.2013.3013.7613.76-3.44%3,090,203
Jul 20, 202614.5514.9614.0214.2514.25-1.04%2,381,700
Jul 17, 202614.8615.1714.2214.4014.40-2.96%1,952,600
Jul 16, 202614.6514.9914.4414.8414.841.23%1,275,100
Jul 15, 202614.5514.8614.3814.6614.660.76%1,275,300
Jul 14, 202614.0314.6313.9114.5514.553.63%1,921,501
Jul 13, 202614.4714.5714.0214.0414.04-2.90%1,347,377
Jul 10, 202614.1714.7513.8514.4614.461.97%1,447,100
Jul 9, 202614.2814.4513.9014.1814.18-0.70%1,281,788
Jul 8, 202614.4514.5814.0614.2814.28-1.11%1,107,400
Jul 7, 202614.7815.0014.3014.4414.44-2.37%1,448,900
Jul 6, 202615.0015.1214.7014.7914.79-0.67%1,073,400
Jul 3, 202614.7315.0414.6214.8914.892.41%1,697,400