Skip to main content
logo
Daqing Huake Company Limited (SHE:000985)
China flag China · Delayed Price · Currency is CNY
16.43
+0.46 (2.88%)
Aug 21, 2026, 3:05 PM CST

Daqing Huake Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 202614.6014.9514.3614.5414.54-0.34%1,857,100
Jul 1, 202614.2414.7514.0614.5914.592.53%1,765,925
Jun 30, 202614.4914.6013.9814.2314.23-1.11%1,859,500
Jun 29, 202614.6214.6513.9014.3914.39-1.44%1,993,300
Jun 26, 202614.7414.7914.3114.6014.60-1.28%1,363,800
Jun 25, 202615.0415.2614.5914.7914.79-2.38%1,713,200
Jun 24, 202615.8516.1014.9215.1515.15-4.42%2,008,000
Jun 23, 202615.4216.2015.2115.8515.852.93%1,744,000
Jun 22, 202615.1215.5114.7815.4115.401.58%1,804,112
Jun 18, 202615.4415.6215.1515.1715.16-2.19%1,619,300
Jun 17, 202615.8716.0715.5015.5115.50-2.82%1,197,800
Jun 16, 202616.1416.1815.7215.9615.95-0.62%1,306,500
Jun 15, 202616.3916.7916.0116.0616.05-1.59%1,449,900
Jun 12, 202616.1916.4815.9616.3216.310.80%1,059,600