Haimo Technologies Group Corp. (SHE:300084)
China · Delayed Price · Currency is CNY 10.84
+0.09 (0.84%)
At close: Feb 6, 2026
Haimo Technologies Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.70 | 11.04 | 10.56 | 10.84 | 10.84 | 0.84% | 14,304,700 |
| Feb 5, 2026 | 10.86 | 11.18 | 10.73 | 10.75 | 10.75 | -2.89% | 13,706,700 |
| Feb 4, 2026 | 10.90 | 11.30 | 10.81 | 11.07 | 11.07 | 1.84% | 22,036,100 |
| Feb 3, 2026 | 10.90 | 10.96 | 10.73 | 10.87 | 10.87 | 0.46% | 13,601,840 |
| Feb 2, 2026 | 10.80 | 11.23 | 10.75 | 10.82 | 10.82 | -2.79% | 17,619,100 |
| Jan 30, 2026 | 11.07 | 11.35 | 10.72 | 11.13 | 11.13 | - | 30,085,402 |
| Jan 29, 2026 | 11.20 | 11.43 | 11.03 | 11.13 | 11.13 | -1.33% | 28,342,000 |
| Jan 28, 2026 | 11.47 | 11.64 | 11.18 | 11.28 | 11.28 | -0.97% | 31,131,300 |
| Jan 27, 2026 | 11.12 | 11.50 | 10.99 | 11.39 | 11.39 | 1.70% | 28,122,050 |
| Jan 26, 2026 | 11.07 | 11.50 | 11.01 | 11.20 | 11.20 | 1.36% | 27,279,800 |
| Jan 23, 2026 | 10.66 | 11.09 | 10.57 | 11.05 | 11.05 | 2.50% | 22,670,360 |
| Jan 22, 2026 | 10.26 | 10.85 | 10.24 | 10.78 | 10.78 | 4.86% | 29,910,920 |
| Jan 21, 2026 | 10.15 | 10.30 | 10.01 | 10.28 | 10.28 | 0.78% | 12,524,400 |
| Jan 20, 2026 | 10.42 | 10.45 | 10.11 | 10.20 | 10.20 | -1.73% | 16,464,100 |
| Jan 19, 2026 | 10.64 | 10.75 | 10.32 | 10.38 | 10.38 | -2.72% | 25,128,920 |
| Jan 16, 2026 | 10.60 | 10.89 | 10.50 | 10.67 | 10.67 | -1.20% | 27,915,800 |
| Jan 15, 2026 | 10.75 | 10.96 | 10.51 | 10.80 | 10.80 | -0.18% | 27,621,700 |
| Jan 14, 2026 | 10.32 | 11.10 | 10.27 | 10.82 | 10.82 | 4.64% | 47,311,940 |
| Jan 13, 2026 | 10.32 | 10.66 | 10.18 | 10.34 | 10.34 | 0.68% | 31,756,700 |
| Jan 12, 2026 | 10.41 | 10.49 | 10.15 | 10.27 | 10.27 | -2.38% | 21,616,500 |
| Jan 9, 2026 | 10.24 | 10.57 | 10.22 | 10.52 | 10.52 | 3.14% | 21,381,270 |
| Jan 8, 2026 | 10.15 | 10.30 | 10.12 | 10.20 | 10.20 | -0.10% | 16,525,120 |
| Jan 7, 2026 | 10.45 | 10.45 | 10.13 | 10.21 | 10.21 | -2.58% | 24,472,120 |
| Jan 6, 2026 | 10.44 | 10.75 | 10.32 | 10.48 | 10.48 | 0.38% | 27,276,100 |
| Jan 5, 2026 | 10.21 | 10.66 | 10.21 | 10.44 | 10.44 | 4.50% | 38,274,860 |
| Dec 31, 2025 | 9.64 | 10.12 | 9.60 | 9.99 | 9.99 | 3.74% | 23,756,840 |
| Dec 30, 2025 | 9.66 | 9.77 | 9.58 | 9.63 | 9.63 | - | 10,986,140 |
| Dec 29, 2025 | 9.76 | 9.78 | 9.56 | 9.63 | 9.63 | -1.13% | 13,075,720 |
| Dec 26, 2025 | 9.90 | 9.94 | 9.62 | 9.74 | 9.74 | -1.62% | 17,026,220 |
| Dec 25, 2025 | 9.85 | 9.90 | 9.77 | 9.90 | 9.90 | 1.02% | 12,818,800 |
| Dec 24, 2025 | 9.57 | 9.89 | 9.52 | 9.80 | 9.80 | 2.30% | 15,573,400 |
| Dec 23, 2025 | 9.51 | 9.64 | 9.50 | 9.58 | 9.58 | 0.42% | 8,694,402 |
| Dec 22, 2025 | 9.59 | 9.66 | 9.50 | 9.54 | 9.54 | -0.42% | 9,629,770 |
| Dec 19, 2025 | 9.26 | 9.62 | 9.23 | 9.58 | 9.58 | 3.46% | 16,494,510 |
| Dec 18, 2025 | 9.17 | 9.37 | 9.10 | 9.26 | 9.26 | 0.76% | 8,999,300 |
| Dec 17, 2025 | 9.13 | 9.21 | 8.92 | 9.19 | 9.19 | 0.22% | 9,644,245 |
| Dec 16, 2025 | 9.45 | 9.54 | 9.13 | 9.17 | 9.17 | -3.47% | 14,329,205 |
| Dec 15, 2025 | 9.17 | 9.68 | 9.16 | 9.50 | 9.50 | 2.93% | 15,576,225 |
| Dec 12, 2025 | 9.31 | 9.38 | 9.22 | 9.23 | 9.23 | -1.49% | 9,673,600 |
| Dec 11, 2025 | 9.23 | 9.47 | 9.16 | 9.37 | 9.37 | 1.08% | 13,729,620 |
| Dec 10, 2025 | 9.30 | 9.55 | 9.19 | 9.27 | 9.27 | 1.53% | 12,267,770 |
| Dec 9, 2025 | 9.25 | 9.30 | 9.13 | 9.13 | 9.13 | -1.83% | 6,801,740 |
| Dec 8, 2025 | 9.15 | 9.33 | 9.05 | 9.30 | 9.30 | 1.75% | 12,164,670 |
| Dec 5, 2025 | 9.10 | 9.17 | 8.98 | 9.14 | 9.14 | 0.55% | 7,858,221 |
| Dec 4, 2025 | 9.20 | 9.33 | 9.07 | 9.09 | 9.09 | -1.30% | 8,968,900 |
| Dec 3, 2025 | 9.09 | 9.26 | 9.08 | 9.21 | 9.21 | 1.21% | 13,198,102 |
| Dec 2, 2025 | 9.02 | 9.22 | 8.90 | 9.10 | 9.10 | 0.11% | 9,891,686 |
| Dec 1, 2025 | 8.93 | 9.35 | 8.93 | 9.09 | 9.09 | 1.00% | 14,681,900 |
| Nov 28, 2025 | 8.52 | 9.10 | 8.49 | 9.00 | 9.00 | 5.51% | 24,182,700 |
| Nov 27, 2025 | 8.65 | 9.02 | 8.24 | 8.53 | 8.53 | -3.62% | 23,762,740 |