Haimo Technologies Group Corp. (SHE:300084)
China · Delayed Price · Currency is CNY 9.39
-0.37 (-3.79%)
At close: Oct 23, 2026
Haimo Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.62 | 9.74 | 8.93 | 9.39 | 9.39 | -3.79% | 11,417,902 |
| Oct 22, 2026 | 9.50 | 10.08 | 9.25 | 9.76 | 9.76 | 3.50% | 13,498,902 |
| Oct 21, 2026 | 9.54 | 9.58 | 9.41 | 9.43 | 9.43 | -0.32% | 3,398,300 |
| Oct 20, 2026 | 9.23 | 9.68 | 9.23 | 9.46 | 9.46 | 1.83% | 7,589,896 |
| Oct 19, 2026 | 9.09 | 9.52 | 8.82 | 9.29 | 9.29 | 2.65% | 8,542,800 |
| Oct 16, 2026 | 9.33 | 9.35 | 9.00 | 9.05 | 9.05 | -1.63% | 5,809,800 |
| Oct 15, 2026 | 9.39 | 9.48 | 9.18 | 9.20 | 9.20 | -3.77% | 5,991,482 |
| Oct 14, 2026 | 9.74 | 9.84 | 9.56 | 9.56 | 9.56 | -1.85% | 3,106,118 |
| Oct 13, 2026 | 9.54 | 9.87 | 9.24 | 9.74 | 9.74 | 1.25% | 5,108,228 |
| Oct 12, 2026 | 10.19 | 10.19 | 9.62 | 9.62 | 9.62 | -4.47% | 5,334,900 |
| Oct 9, 2026 | 10.00 | 10.15 | 9.73 | 10.07 | 10.07 | 0.70% | 5,395,900 |
| Oct 8, 2026 | 9.99 | 10.25 | 9.91 | 10.00 | 10.00 | -0.50% | 4,926,900 |
| Sep 30, 2026 | 10.01 | 10.06 | 9.89 | 10.05 | 10.05 | 1.31% | 3,548,600 |
| Sep 29, 2026 | 9.92 | 10.01 | 9.83 | 9.92 | 9.92 | 0.10% | 3,555,030 |
| Sep 28, 2026 | 10.25 | 10.27 | 9.82 | 9.91 | 9.91 | -2.84% | 6,165,500 |
| Sep 24, 2026 | 10.20 | 10.35 | 10.15 | 10.20 | 10.20 | - | 3,643,800 |
| Sep 23, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 4,851,000 |
| Sep 22, 2026 | 10.55 | 10.67 | 10.41 | 10.50 | 10.50 | -0.57% | 5,472,200 |
| Sep 21, 2026 | 10.22 | 10.59 | 10.15 | 10.56 | 10.56 | 3.33% | 9,063,600 |
| Sep 18, 2026 | 10.18 | 10.30 | 10.08 | 10.22 | 10.22 | 1.19% | 4,866,900 |
| Sep 17, 2026 | 10.22 | 10.30 | 10.06 | 10.10 | 10.10 | -1.17% | 5,325,700 |
| Sep 16, 2026 | 10.27 | 10.37 | 10.13 | 10.22 | 10.22 | 0.20% | 5,550,400 |
| Sep 15, 2026 | 10.36 | 10.37 | 10.18 | 10.20 | 10.20 | -1.45% | 5,519,301 |
| Sep 14, 2026 | 10.37 | 10.42 | 10.21 | 10.35 | 10.35 | -0.19% | 5,645,200 |
| Sep 11, 2026 | 10.54 | 10.54 | 10.29 | 10.37 | 10.37 | -1.71% | 7,096,621 |
| Sep 10, 2026 | 10.77 | 10.83 | 10.54 | 10.55 | 10.55 | -2.85% | 5,633,000 |
| Sep 9, 2026 | 11.13 | 11.16 | 10.75 | 10.86 | 10.86 | -2.34% | 8,576,990 |
| Sep 8, 2026 | 11.37 | 11.44 | 10.93 | 11.12 | 11.12 | -0.89% | 13,003,310 |
| Sep 7, 2026 | 10.82 | 11.24 | 10.82 | 11.22 | 11.22 | 2.65% | 11,146,121 |
| Sep 4, 2026 | 10.90 | 11.48 | 10.84 | 10.93 | 10.93 | 1.67% | 17,596,277 |
| Sep 3, 2026 | 10.17 | 11.19 | 10.12 | 10.75 | 10.75 | 4.98% | 21,659,038 |
| Sep 2, 2026 | 10.53 | 10.60 | 10.18 | 10.24 | 10.24 | -0.68% | 11,885,281 |
| Sep 1, 2026 | 10.40 | 10.52 | 10.19 | 10.31 | 10.31 | -0.96% | 6,018,000 |
| Aug 31, 2026 | 10.35 | 10.48 | 10.15 | 10.41 | 10.41 | -0.48% | 6,997,976 |
| Aug 28, 2026 | 10.25 | 10.60 | 10.22 | 10.46 | 10.46 | 2.05% | 7,880,200 |
| Aug 27, 2026 | 10.24 | 10.40 | 10.13 | 10.25 | 10.25 | - | 6,561,600 |
| Aug 26, 2026 | 10.31 | 10.38 | 10.10 | 10.25 | 10.25 | - | 4,293,776 |
| Aug 25, 2026 | 10.23 | 10.38 | 9.97 | 10.25 | 10.25 | 1.38% | 4,921,200 |
| Aug 24, 2026 | 10.41 | 10.47 | 10.02 | 10.11 | 10.11 | -3.44% | 8,534,930 |
| Aug 21, 2026 | 10.51 | 10.54 | 10.20 | 10.47 | 10.47 | 0.87% | 6,664,600 |
| Aug 20, 2026 | 10.48 | 10.49 | 10.27 | 10.38 | 10.38 | 0.39% | 6,681,570 |
| Aug 19, 2026 | 11.00 | 11.00 | 10.30 | 10.34 | 10.34 | -7.01% | 13,043,500 |
| Aug 18, 2026 | 11.07 | 11.25 | 11.00 | 11.12 | 11.12 | 0.36% | 8,145,607 |
| Aug 17, 2026 | 11.50 | 11.56 | 10.89 | 11.08 | 11.08 | -3.65% | 18,037,100 |
| Aug 14, 2026 | 11.15 | 11.56 | 10.99 | 11.50 | 11.50 | 3.60% | 14,634,800 |
| Aug 13, 2026 | 11.52 | 11.70 | 11.10 | 11.10 | 11.10 | -3.98% | 13,272,200 |
| Aug 12, 2026 | 11.53 | 11.74 | 11.35 | 11.56 | 11.56 | -1.70% | 11,618,550 |
| Aug 11, 2026 | 12.08 | 12.11 | 11.69 | 11.76 | 11.76 | -2.00% | 8,843,100 |
| Aug 10, 2026 | 12.42 | 12.54 | 11.95 | 12.00 | 12.00 | -3.61% | 15,003,000 |
| Aug 7, 2026 | 12.42 | 12.72 | 12.22 | 12.45 | 12.45 | -0.72% | 17,703,800 |