Haimo Technologies Group Corp. (SHE:300084)
China · Delayed Price · Currency is CNY 8.38
-0.43 (-4.88%)
At close: Jul 31, 2025, 2:57 PM CST
Haimo Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.40 | 8.48 | 8.31 | 8.41 | - | 0.36% | 18,429,100 |
| Jul 31, 2025 | 8.70 | 8.72 | 8.34 | 8.38 | - | -4.88% | 29,139,100 |
| Jul 30, 2025 | 8.47 | 8.90 | 8.45 | 8.81 | - | 3.89% | 44,195,971 |
| Jul 29, 2025 | 8.35 | 8.60 | 8.30 | 8.48 | - | 1.56% | 20,536,800 |
| Jul 28, 2025 | 8.28 | 8.42 | 8.25 | 8.35 | - | 0.72% | 11,591,300 |
| Jul 25, 2025 | 8.38 | 8.43 | 8.28 | 8.29 | - | -1.07% | 14,449,600 |
| Jul 24, 2025 | 8.36 | 8.44 | 8.28 | 8.38 | - | 0.24% | 14,994,400 |
| Jul 23, 2025 | 8.71 | 8.71 | 8.34 | 8.36 | - | -3.91% | 23,538,811 |
| Jul 22, 2025 | 8.61 | 8.74 | 8.57 | 8.70 | - | 0.23% | 19,396,774 |
| Jul 21, 2025 | 8.54 | 8.69 | 8.52 | 8.68 | - | 1.05% | 15,069,800 |
| Jul 18, 2025 | 8.59 | 8.65 | 8.52 | 8.59 | - | 0.23% | 15,109,300 |
| Jul 17, 2025 | 8.60 | 8.65 | 8.50 | 8.57 | - | 0.47% | 14,993,900 |
| Jul 16, 2025 | 8.63 | 8.63 | 8.40 | 8.53 | - | -0.47% | 17,886,400 |
| Jul 15, 2025 | 8.77 | 8.82 | 8.40 | 8.57 | - | -2.28% | 23,593,399 |
| Jul 14, 2025 | 8.83 | 8.93 | 8.71 | 8.77 | - | -1.13% | 19,192,899 |
| Jul 11, 2025 | 8.95 | 8.95 | 8.67 | 8.87 | - | -0.67% | 27,151,899 |
| Jul 10, 2025 | 8.89 | 9.03 | 8.79 | 8.93 | - | -0.56% | 32,309,185 |
| Jul 9, 2025 | 8.70 | 9.20 | 8.70 | 8.98 | - | 3.94% | 65,475,638 |
| Jul 8, 2025 | 8.60 | 8.69 | 8.41 | 8.64 | - | 0.35% | 32,109,420 |
| Jul 7, 2025 | 8.06 | 8.97 | 7.95 | 8.61 | - | 6.03% | 58,203,982 |
| Jul 4, 2025 | 8.42 | 8.48 | 8.10 | 8.12 | - | -4.58% | 44,876,203 |
| Jul 3, 2025 | 8.78 | 9.02 | 8.47 | 8.51 | - | -3.08% | 57,795,730 |
| Jul 2, 2025 | 8.87 | 9.48 | 8.69 | 8.78 | - | 4.65% | 98,413,117 |
| Jul 1, 2025 | 8.10 | 8.45 | 7.94 | 8.39 | - | 3.58% | 53,459,708 |
| Jun 30, 2025 | 8.01 | 8.15 | 7.93 | 8.10 | - | 1.00% | 27,690,094 |
| Jun 27, 2025 | 8.12 | 8.15 | 7.96 | 8.02 | - | -3.02% | 36,121,726 |
| Jun 26, 2025 | 7.91 | 8.45 | 7.90 | 8.27 | - | 3.37% | 60,556,281 |
| Jun 25, 2025 | 8.15 | 8.19 | 7.81 | 8.00 | - | -3.15% | 57,663,244 |
| Jun 24, 2025 | 8.38 | 8.79 | 8.21 | 8.26 | - | -8.02% | 83,809,864 |
| Jun 23, 2025 | 8.83 | 9.27 | 8.65 | 8.98 | - | 5.77% | 64,534,672 |
| Jun 20, 2025 | 8.99 | 9.28 | 8.49 | 8.49 | - | -9.00% | 67,341,948 |
| Jun 19, 2025 | 8.98 | 9.83 | 8.72 | 9.33 | - | 3.67% | 92,575,270 |
| Jun 18, 2025 | 9.50 | 9.86 | 8.91 | 9.00 | - | -8.81% | 96,854,877 |
| Jun 17, 2025 | 8.35 | 10.24 | 8.35 | 9.87 | - | 13.97% | 120,038,355 |
| Jun 16, 2025 | 8.50 | 9.47 | 8.30 | 8.66 | - | 9.62% | 102,012,405 |
| Jun 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jun 12, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jun 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jun 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jun 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jun 6, 2025 | 7.90 | 7.95 | 7.81 | 7.90 | - | 0.38% | 20,959,500 |
| Jun 5, 2025 | 8.09 | 8.23 | 7.75 | 7.87 | - | -4.14% | 49,085,061 |
| Jun 4, 2025 | 8.05 | 8.41 | 7.94 | 8.21 | - | 2.37% | 51,515,959 |
| Jun 3, 2025 | 7.89 | 8.18 | 7.81 | 8.02 | - | 0.25% | 42,052,774 |
| May 30, 2025 | 7.70 | 8.21 | 7.58 | 8.00 | - | 2.30% | 54,754,594 |
| May 29, 2025 | 7.81 | 7.93 | 7.73 | 7.82 | - | -1.64% | 41,688,300 |
| May 28, 2025 | 7.45 | 8.07 | 7.30 | 7.95 | - | 5.58% | 65,306,266 |
| May 27, 2025 | 7.61 | 7.72 | 7.47 | 7.53 | - | -1.70% | 30,894,700 |
| May 26, 2025 | 7.55 | 7.81 | 7.33 | 7.66 | - | -2.05% | 40,124,662 |
| May 23, 2025 | 7.85 | 8.00 | 7.53 | 7.82 | - | -5.44% | 71,332,940 |