Haoyun Technologies Co.,Ltd. (300448.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.2600 | 4.4000 | 4.2000 | 4.2600 | 4.2600 | 14,678,100 |
| 29 Apr 2024 | 4.0200 | 4.2800 | 4.0200 | 4.2600 | 4.2600 | 14,101,809 |
| 26 Apr 2024 | 3.8600 | 4.0300 | 3.8100 | 4.0000 | 4.0000 | 10,990,803 |
| 25 Apr 2024 | 3.8100 | 3.9300 | 3.7500 | 3.8700 | 3.8700 | 10,447,331 |
| 24 Apr 2024 | 3.6000 | 3.8300 | 3.6000 | 3.8100 | 3.8100 | 10,132,192 |
| 23 Apr 2024 | 3.5000 | 3.6300 | 3.4900 | 3.5900 | 3.5900 | 9,148,300 |
| 22 Apr 2024 | 3.5000 | 3.5200 | 3.3200 | 3.4400 | 3.4400 | 6,895,500 |
| 19 Apr 2024 | 3.5600 | 3.6200 | 3.4900 | 3.5000 | 3.5000 | 7,071,000 |
| 18 Apr 2024 | 3.6900 | 3.7100 | 3.5400 | 3.5800 | 3.5800 | 9,672,800 |
| 17 Apr 2024 | 3.3000 | 3.6700 | 3.3000 | 3.6600 | 3.6600 | 13,784,315 |
| 16 Apr 2024 | 3.6100 | 3.6300 | 3.2100 | 3.2400 | 3.2400 | 15,585,288 |
| 15 Apr 2024 | 4.0100 | 4.0500 | 3.5700 | 3.6400 | 3.6400 | 16,029,882 |
| 12 Apr 2024 | 4.1100 | 4.2900 | 4.0400 | 4.0500 | 4.0500 | 11,274,900 |
| 11 Apr 2024 | 4.1900 | 4.2800 | 4.0800 | 4.1200 | 4.1200 | 13,696,700 |
| 10 Apr 2024 | 4.4600 | 4.4800 | 4.1400 | 4.2400 | 4.2400 | 21,620,967 |
| 09 Apr 2024 | 4.6900 | 4.7000 | 4.4600 | 4.5200 | 4.5200 | 22,965,090 |
| 08 Apr 2024 | 4.6200 | 4.8100 | 4.3800 | 4.7700 | 4.7700 | 35,347,330 |
| 03 Apr 2024 | 4.5100 | 4.6600 | 4.3500 | 4.5600 | 4.5600 | 14,401,806 |
| 02 Apr 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5300 | 4.5300 | 10,039,918 |
| 01 Apr 2024 | 4.5200 | 4.6400 | 4.5000 | 4.6300 | 4.6300 | 11,236,885 |
| 29 Mar 2024 | 4.4700 | 4.4900 | 4.3700 | 4.5300 | 4.5300 | 6,092,100 |
| 28 Mar 2024 | 4.3000 | 4.5400 | 4.2700 | 4.4800 | 4.4800 | 11,646,206 |
| 27 Mar 2024 | 4.5400 | 4.5600 | 4.2700 | 4.3000 | 4.3000 | 12,508,931 |
| 26 Mar 2024 | 4.5600 | 4.6300 | 4.4500 | 4.5600 | 4.5600 | 14,785,999 |
| 25 Mar 2024 | 4.6600 | 4.7900 | 4.5300 | 4.5500 | 4.5500 | 19,426,695 |
| 22 Mar 2024 | 4.7200 | 4.7400 | 4.5500 | 4.6600 | 4.6600 | 19,375,993 |
| 21 Mar 2024 | 4.8700 | 4.8700 | 4.6400 | 4.7400 | 4.7400 | 26,130,444 |
| 20 Mar 2024 | 4.6100 | 4.9300 | 4.5300 | 4.8900 | 4.8900 | 27,447,587 |
| 19 Mar 2024 | 4.4300 | 4.7200 | 4.4100 | 4.5700 | 4.5700 | 24,937,262 |
| 18 Mar 2024 | 4.4200 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 11,838,148 |
| 15 Mar 2024 | 4.3000 | 4.3800 | 4.2200 | 4.3700 | 4.3700 | 11,626,868 |
| 14 Mar 2024 | 4.3700 | 4.4600 | 4.2300 | 4.3300 | 4.3300 | 16,666,492 |
| 13 Mar 2024 | 4.4400 | 4.5100 | 4.3000 | 4.3600 | 4.3600 | 25,546,901 |
| 12 Mar 2024 | 4.2300 | 4.6900 | 4.2100 | 4.5000 | 4.5000 | 28,442,452 |
| 11 Mar 2024 | 4.1200 | 4.2400 | 4.0900 | 4.2400 | 4.2400 | 9,050,800 |
| 08 Mar 2024 | 4.0900 | 4.1500 | 4.0500 | 4.1400 | 4.1400 | 6,535,363 |
| 07 Mar 2024 | 4.1500 | 4.2400 | 4.0600 | 4.0700 | 4.0700 | 8,716,572 |
| 06 Mar 2024 | 4.1000 | 4.2200 | 4.0700 | 4.1600 | 4.1600 | 8,387,857 |
| 05 Mar 2024 | 4.2300 | 4.2400 | 4.1100 | 4.1300 | 4.1300 | 8,299,000 |
| 04 Mar 2024 | 4.2400 | 4.3100 | 4.1100 | 4.2500 | 4.2500 | 12,637,419 |
| 01 Mar 2024 | 4.0900 | 4.2200 | 4.0900 | 4.2000 | 4.2000 | 12,490,190 |
| 29 Feb 2024 | 3.7800 | 4.0800 | 3.7700 | 4.0800 | 4.0800 | 17,544,806 |
| 28 Feb 2024 | 4.3400 | 4.4000 | 3.8300 | 3.8300 | 3.8300 | 22,946,576 |
| 27 Feb 2024 | 4.1300 | 4.2900 | 4.0900 | 4.2900 | 4.2900 | 13,397,280 |
| 26 Feb 2024 | 4.1700 | 4.2900 | 4.0000 | 4.1700 | 4.1700 | 18,391,361 |
| 23 Feb 2024 | 3.8900 | 4.1300 | 3.8700 | 4.1300 | 4.1300 | 18,328,944 |
| 22 Feb 2024 | 3.6100 | 3.9200 | 3.6100 | 3.8900 | 3.8900 | 21,143,909 |
| 21 Feb 2024 | 3.4600 | 3.7300 | 3.4200 | 3.6000 | 3.6000 | 13,624,367 |
| 20 Feb 2024 | 3.3800 | 3.5200 | 3.3200 | 3.5200 | 3.5200 | 15,130,136 |
| 19 Feb 2024 | 3.1900 | 3.4600 | 3.1900 | 3.4000 | 3.4000 | 18,475,358 |
| 08 Feb 2024 | 2.8000 | 3.1700 | 2.7500 | 3.1700 | 3.1700 | 20,651,145 |
| 07 Feb 2024 | 3.1000 | 3.1300 | 2.7300 | 2.7900 | 2.7900 | 24,543,896 |
| 06 Feb 2024 | 2.9900 | 3.2000 | 2.6900 | 3.0300 | 3.0300 | 23,540,624 |
| 05 Feb 2024 | 3.6300 | 3.6700 | 2.9700 | 3.0800 | 3.0800 | 25,141,540 |
| 02 Feb 2024 | 3.8900 | 4.0100 | 3.4900 | 3.6600 | 3.6600 | 13,249,426 |
| 01 Feb 2024 | 3.9000 | 3.9700 | 3.7400 | 3.8800 | 3.8800 | 14,041,809 |
| 31 Jan 2024 | 4.3100 | 4.4100 | 3.9300 | 3.9300 | 3.9300 | 22,838,820 |
| 30 Jan 2024 | 4.5500 | 4.6100 | 4.4100 | 4.4300 | 4.4300 | 5,021,200 |
| 29 Jan 2024 | 4.8100 | 4.8300 | 4.5500 | 4.5800 | 4.5800 | 6,435,700 |
| 26 Jan 2024 | 4.8000 | 4.9000 | 4.7600 | 4.8100 | 4.8100 | 6,540,110 |
| 25 Jan 2024 | 4.6100 | 4.7900 | 4.5300 | 4.7800 | 4.7800 | 6,901,025 |
| 24 Jan 2024 | 4.5600 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 8,315,940 |
| 23 Jan 2024 | 4.5000 | 4.6000 | 4.4200 | 4.5000 | 4.5000 | 9,135,000 |
| 22 Jan 2024 | 4.8500 | 4.8800 | 4.4900 | 4.5700 | 4.5700 | 9,479,835 |
| 19 Jan 2024 | 4.9300 | 4.9400 | 4.8200 | 4.9400 | 4.9400 | 5,203,900 |
| 18 Jan 2024 | 4.9300 | 4.9900 | 4.7700 | 4.9100 | 4.9100 | 7,302,200 |
| 17 Jan 2024 | 5.0800 | 5.1100 | 4.9300 | 4.9300 | 4.9300 | 4,679,900 |
| 16 Jan 2024 | 5.1200 | 5.1400 | 4.9900 | 5.0800 | 5.0800 | 7,368,700 |
| 15 Jan 2024 | 5.0900 | 5.1600 | 5.0500 | 5.1100 | 5.1100 | 4,456,400 |
| 12 Jan 2024 | 5.2300 | 5.2600 | 5.1100 | 5.1400 | 5.1400 | 4,540,800 |
| 11 Jan 2024 | 5.0900 | 5.2700 | 5.0800 | 5.2400 | 5.2400 | 6,775,900 |
| 10 Jan 2024 | 5.1700 | 5.1900 | 5.0400 | 5.1000 | 5.1000 | 5,454,746 |
| 09 Jan 2024 | 5.2000 | 5.2800 | 5.1500 | 5.2000 | 5.2000 | 5,176,700 |
| 08 Jan 2024 | 5.2600 | 5.2600 | 5.1500 | 5.1500 | 5.1500 | 5,440,500 |
| 05 Jan 2024 | 5.3600 | 5.4100 | 5.2200 | 5.2600 | 5.2600 | 5,892,800 |
| 04 Jan 2024 | 5.3600 | 5.4700 | 5.3200 | 5.3700 | 5.3700 | 5,872,473 |
| 03 Jan 2024 | 5.3600 | 5.4200 | 5.3000 | 5.3600 | 5.3600 | 5,050,587 |
| 02 Jan 2024 | 5.4000 | 5.4600 | 5.3500 | 5.3700 | 5.3700 | 5,901,500 |
| 29 Dec 2023 | 5.3000 | 5.4100 | 5.2800 | 5.3800 | 5.3800 | 6,494,875 |
| 28 Dec 2023 | 5.2300 | 5.3600 | 5.1500 | 5.3100 | 5.3100 | 7,290,600 |
| 27 Dec 2023 | 5.1900 | 5.2900 | 5.1700 | 5.2800 | 5.2800 | 6,278,929 |
| 26 Dec 2023 | 5.3400 | 5.3400 | 5.1300 | 5.1500 | 5.1500 | 7,362,618 |
| 25 Dec 2023 | 5.3600 | 5.4600 | 5.2900 | 5.3100 | 5.3100 | 6,703,942 |
| 22 Dec 2023 | 5.5600 | 5.5600 | 5.3400 | 5.3700 | 5.3700 | 9,033,100 |
| 21 Dec 2023 | 5.5300 | 5.6000 | 5.4400 | 5.5600 | 5.5600 | 7,259,872 |
| 20 Dec 2023 | 5.6500 | 5.6900 | 5.5400 | 5.5500 | 5.5500 | 6,138,481 |
| 19 Dec 2023 | 5.5800 | 5.6500 | 5.5400 | 5.6400 | 5.6400 | 5,390,972 |
| 18 Dec 2023 | 5.6500 | 5.7000 | 5.5600 | 5.5700 | 5.5700 | 7,474,600 |
| 15 Dec 2023 | 5.7300 | 5.7400 | 5.6200 | 5.6600 | 5.6600 | 7,504,023 |
| 14 Dec 2023 | 5.7900 | 5.8400 | 5.6900 | 5.7100 | 5.7100 | 7,602,223 |
| 13 Dec 2023 | 5.9000 | 5.9100 | 5.7600 | 5.7700 | 5.7700 | 9,663,000 |
| 12 Dec 2023 | 5.8500 | 5.9200 | 5.8100 | 5.9100 | 5.9100 | 12,995,300 |
| 11 Dec 2023 | 5.7200 | 5.8400 | 5.6600 | 5.8300 | 5.8300 | 9,579,674 |
| 08 Dec 2023 | 5.8700 | 5.9100 | 5.7000 | 5.7400 | 5.7400 | 9,143,200 |
| 07 Dec 2023 | 5.7400 | 5.9100 | 5.7100 | 5.8500 | 5.8500 | 10,774,061 |
| 06 Dec 2023 | 5.7300 | 5.8200 | 5.6500 | 5.7400 | 5.7400 | 8,201,800 |
| 05 Dec 2023 | 5.9700 | 5.9900 | 5.7200 | 5.7300 | 5.7300 | 11,002,000 |
| 04 Dec 2023 | 5.9100 | 6.0700 | 5.9000 | 5.9600 | 5.9600 | 11,871,450 |
| 01 Dec 2023 | 5.7900 | 5.9400 | 5.7400 | 5.9300 | 5.9300 | 12,311,150 |
| 30 Nov 2023 | 5.9100 | 5.9100 | 5.7100 | 5.7700 | 5.7700 | 8,322,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.