Skip to main content
logo
Daqing Huake Company Limited (SHE:000985)
China flag China · Delayed Price · Currency is CNY
13.97
+0.12 (0.87%)
Jul 27, 2026, 3:04 PM CST

Daqing Huake Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202616.3816.5415.8716.1916.18-1.22%1,265,800
Jun 10, 202616.3816.6116.0716.3916.38-0.61%1,625,300
Jun 9, 202616.6716.8316.3716.4916.48-0.90%1,321,300
Jun 8, 202616.5617.0516.3916.6416.63-2.18%1,885,300
Jun 5, 202616.5617.2516.5017.0117.002.10%1,869,010
Jun 4, 202616.9117.0916.5416.6616.65-2.06%1,415,200
Jun 3, 202617.2317.3116.7617.0117.00-1.33%1,452,800
Jun 2, 202617.7117.9717.0117.2417.23-2.60%1,905,900
Jun 1, 202617.0417.9116.5017.7017.693.63%2,117,100
May 29, 202617.1517.5116.9917.0817.07-1,784,700
May 28, 202616.9917.2716.7617.0817.070.12%1,190,400
May 27, 202617.4817.4816.6317.0617.05-2.40%1,708,400
May 26, 202617.8617.9917.3717.4817.47-2.13%2,125,600
May 25, 202618.2018.4617.6317.8617.85-2.19%1,792,800
May 22, 202618.0518.3517.7918.2618.251.44%1,705,200
May 21, 202618.6518.9317.9018.0017.99-3.12%2,232,600
May 20, 202618.8618.9518.5218.5818.57-1.75%1,370,500
May 19, 202618.9719.1518.6118.9118.90-0.37%1,585,712
May 18, 202618.8118.9818.5718.9818.970.90%1,464,140
May 15, 202619.1519.1818.6418.8118.80-1.42%1,787,534