Chengdu Haoneng Technology Co., Ltd. (603809.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.46 | 9.88 | 9.38 | 9.67 | 9.67 | 4,416,820 |
| 22 Apr 2024 | 9.08 | 9.65 | 8.83 | 9.54 | 9.54 | 7,922,603 |
| 19 Apr 2024 | 9.45 | 9.45 | 8.98 | 9.13 | 9.13 | 4,989,761 |
| 18 Apr 2024 | 9.43 | 9.59 | 9.20 | 9.37 | 9.37 | 4,856,574 |
| 17 Apr 2024 | 9.05 | 9.64 | 9.05 | 9.44 | 9.44 | 6,435,971 |
| 16 Apr 2024 | 9.34 | 9.34 | 8.62 | 8.79 | 8.79 | 9,526,041 |
| 15 Apr 2024 | 9.90 | 9.99 | 9.30 | 9.50 | 9.50 | 8,070,845 |
| 12 Apr 2024 | 10.26 | 10.32 | 9.82 | 9.90 | 9.90 | 7,923,114 |
| 11 Apr 2024 | 9.72 | 10.65 | 9.56 | 10.16 | 10.16 | 13,931,149 |
| 10 Apr 2024 | 9.68 | 9.85 | 9.38 | 9.72 | 9.72 | 5,457,520 |
| 09 Apr 2024 | 9.44 | 9.66 | 9.41 | 9.64 | 9.64 | 3,013,143 |
| 08 Apr 2024 | 9.58 | 9.73 | 9.34 | 9.44 | 9.44 | 6,122,319 |
| 03 Apr 2024 | 10.01 | 10.06 | 9.57 | 9.62 | 9.62 | 5,442,200 |
| 02 Apr 2024 | 10.04 | 10.31 | 9.82 | 10.00 | 10.00 | 8,383,585 |
| 01 Apr 2024 | 9.80 | 10.37 | 9.75 | 10.11 | 10.11 | 9,446,742 |
| 29 Mar 2024 | 9.50 | 10.38 | 9.45 | 9.82 | 9.82 | 5,657,677 |
| 28 Mar 2024 | 9.15 | 9.52 | 9.10 | 9.44 | 9.44 | 4,379,960 |
| 27 Mar 2024 | 9.55 | 9.59 | 9.16 | 9.18 | 9.18 | 3,394,288 |
| 26 Mar 2024 | 9.47 | 9.63 | 9.34 | 9.54 | 9.54 | 4,491,767 |
| 25 Mar 2024 | 9.71 | 9.76 | 9.47 | 9.48 | 9.48 | 3,444,275 |
| 22 Mar 2024 | 9.94 | 9.94 | 9.70 | 9.75 | 9.75 | 4,519,168 |
| 21 Mar 2024 | 9.94 | 10.00 | 9.70 | 9.94 | 9.94 | 4,821,989 |
| 20 Mar 2024 | 9.86 | 10.01 | 9.85 | 9.94 | 9.94 | 4,332,787 |
| 19 Mar 2024 | 10.05 | 10.06 | 9.82 | 9.91 | 9.91 | 5,780,654 |
| 18 Mar 2024 | 9.71 | 10.08 | 9.66 | 10.06 | 10.06 | 7,063,537 |
| 15 Mar 2024 | 9.58 | 9.66 | 9.45 | 9.66 | 9.66 | 4,315,533 |
| 14 Mar 2024 | 9.68 | 9.74 | 9.44 | 9.58 | 9.58 | 4,986,357 |
| 13 Mar 2024 | 9.48 | 9.70 | 9.38 | 9.60 | 9.60 | 6,052,100 |
| 12 Mar 2024 | 9.58 | 9.58 | 9.32 | 9.48 | 9.48 | 6,060,633 |
| 11 Mar 2024 | 9.25 | 9.65 | 9.20 | 9.58 | 9.58 | 7,174,125 |
| 08 Mar 2024 | 8.94 | 9.19 | 8.94 | 9.17 | 9.17 | 2,638,117 |
| 07 Mar 2024 | 9.07 | 9.22 | 8.98 | 9.03 | 9.03 | 5,779,491 |
| 06 Mar 2024 | 8.88 | 9.13 | 8.63 | 9.00 | 9.00 | 5,254,222 |
| 05 Mar 2024 | 9.16 | 9.16 | 8.80 | 8.90 | 8.90 | 6,748,119 |
| 04 Mar 2024 | 9.29 | 9.36 | 9.09 | 9.16 | 9.16 | 4,348,206 |
| 01 Mar 2024 | 9.46 | 9.49 | 9.17 | 9.30 | 9.30 | 4,069,501 |
| 29 Feb 2024 | 8.80 | 9.38 | 8.80 | 9.38 | 9.38 | 6,262,760 |
| 28 Feb 2024 | 10.29 | 10.53 | 9.08 | 9.08 | 9.08 | 12,080,769 |
| 27 Feb 2024 | 9.24 | 10.09 | 9.19 | 10.09 | 10.09 | 4,578,667 |
| 26 Feb 2024 | 9.10 | 9.39 | 8.96 | 9.17 | 9.17 | 5,019,877 |
| 23 Feb 2024 | 8.66 | 8.90 | 8.56 | 8.88 | 8.88 | 3,732,229 |
| 22 Feb 2024 | 8.52 | 8.75 | 8.50 | 8.66 | 8.66 | 2,729,728 |
| 21 Feb 2024 | 8.38 | 8.80 | 8.22 | 8.53 | 8.53 | 2,936,879 |
| 20 Feb 2024 | 8.28 | 8.55 | 8.18 | 8.38 | 8.38 | 2,492,564 |
| 19 Feb 2024 | 8.06 | 8.63 | 8.06 | 8.34 | 8.34 | 5,955,750 |
| 08 Feb 2024 | 7.25 | 7.99 | 7.11 | 7.97 | 7.97 | 5,878,067 |
| 07 Feb 2024 | 7.40 | 7.59 | 7.11 | 7.26 | 7.26 | 5,805,753 |
| 06 Feb 2024 | 7.37 | 7.74 | 6.84 | 7.50 | 7.50 | 6,537,494 |
| 05 Feb 2024 | 8.16 | 8.16 | 7.38 | 7.46 | 7.46 | 6,327,932 |
| 02 Feb 2024 | 8.76 | 8.90 | 8.00 | 8.20 | 8.20 | 5,044,596 |
| 01 Feb 2024 | 8.88 | 8.99 | 8.59 | 8.89 | 8.89 | 2,932,601 |
| 31 Jan 2024 | 9.30 | 9.40 | 8.78 | 8.88 | 8.88 | 3,143,185 |
| 30 Jan 2024 | 9.60 | 9.70 | 9.25 | 9.30 | 9.30 | 3,404,788 |
| 29 Jan 2024 | 9.93 | 9.98 | 9.52 | 9.53 | 9.53 | 3,124,750 |
| 26 Jan 2024 | 10.06 | 10.18 | 9.92 | 9.93 | 9.93 | 3,898,010 |
| 25 Jan 2024 | 9.95 | 10.32 | 9.76 | 10.20 | 10.20 | 4,195,184 |
| 24 Jan 2024 | 9.96 | 10.01 | 9.56 | 9.82 | 9.82 | 3,664,664 |
| 23 Jan 2024 | 9.77 | 9.98 | 9.52 | 9.94 | 9.94 | 4,160,730 |
| 22 Jan 2024 | 10.25 | 10.31 | 9.74 | 9.80 | 9.80 | 4,056,246 |
| 19 Jan 2024 | 10.50 | 10.53 | 10.21 | 10.27 | 10.27 | 2,381,654 |
| 18 Jan 2024 | 10.55 | 10.60 | 10.16 | 10.46 | 10.46 | 3,633,728 |
| 17 Jan 2024 | 10.96 | 10.96 | 10.59 | 10.60 | 10.60 | 1,737,913 |
| 16 Jan 2024 | 10.92 | 11.16 | 10.70 | 10.90 | 10.90 | 2,827,610 |
| 15 Jan 2024 | 11.02 | 11.08 | 10.79 | 10.87 | 10.87 | 3,041,998 |
| 12 Jan 2024 | 11.05 | 11.16 | 10.92 | 11.00 | 11.00 | 2,313,296 |
| 11 Jan 2024 | 10.91 | 11.08 | 10.74 | 11.08 | 11.08 | 2,830,758 |
| 10 Jan 2024 | 11.00 | 11.01 | 10.74 | 10.89 | 10.89 | 2,141,634 |
| 09 Jan 2024 | 10.92 | 11.17 | 10.80 | 11.01 | 11.01 | 2,158,443 |
| 08 Jan 2024 | 11.24 | 11.24 | 10.91 | 10.92 | 10.92 | 2,032,668 |
| 05 Jan 2024 | 11.43 | 11.57 | 11.17 | 11.23 | 11.23 | 2,355,720 |
| 04 Jan 2024 | 11.36 | 11.61 | 11.25 | 11.43 | 11.43 | 2,956,160 |
| 03 Jan 2024 | 11.44 | 11.54 | 11.18 | 11.38 | 11.38 | 3,382,412 |
| 02 Jan 2024 | 11.75 | 11.83 | 11.40 | 11.44 | 11.44 | 3,340,220 |
| 29 Dec 2023 | 11.37 | 11.85 | 11.36 | 11.85 | 11.85 | 4,951,420 |
| 28 Dec 2023 | 11.14 | 11.50 | 11.10 | 11.50 | 11.50 | 2,718,535 |
| 27 Dec 2023 | 11.06 | 11.28 | 11.04 | 11.25 | 11.25 | 2,696,860 |
| 26 Dec 2023 | 11.36 | 11.36 | 11.04 | 11.11 | 11.11 | 2,683,560 |
| 25 Dec 2023 | 11.43 | 11.45 | 11.25 | 11.33 | 11.33 | 2,843,540 |
| 22 Dec 2023 | 11.55 | 11.66 | 11.32 | 11.50 | 11.50 | 2,711,600 |
| 21 Dec 2023 | 11.36 | 11.45 | 11.13 | 11.45 | 11.45 | 3,946,390 |
| 20 Dec 2023 | 11.68 | 11.74 | 11.33 | 11.53 | 11.53 | 3,458,687 |
| 19 Dec 2023 | 12.00 | 12.00 | 11.51 | 11.78 | 11.78 | 3,582,360 |
| 18 Dec 2023 | 11.87 | 12.08 | 11.75 | 11.91 | 11.91 | 2,955,954 |
| 15 Dec 2023 | 11.83 | 12.08 | 11.72 | 11.95 | 11.95 | 4,712,414 |
| 14 Dec 2023 | 11.85 | 12.12 | 11.72 | 11.99 | 11.99 | 6,938,307 |
| 13 Dec 2023 | 11.56 | 12.08 | 11.48 | 11.85 | 11.85 | 5,977,813 |
| 12 Dec 2023 | 11.61 | 11.78 | 11.51 | 11.55 | 11.55 | 3,061,199 |
| 11 Dec 2023 | 11.31 | 11.72 | 11.26 | 11.69 | 11.69 | 4,560,635 |
| 08 Dec 2023 | 11.50 | 11.72 | 11.34 | 11.39 | 11.39 | 4,420,397 |
| 07 Dec 2023 | 11.91 | 11.93 | 11.56 | 11.65 | 11.65 | 4,651,415 |
| 06 Dec 2023 | 11.92 | 12.21 | 11.89 | 11.93 | 11.93 | 3,832,988 |
| 05 Dec 2023 | 12.08 | 12.24 | 11.89 | 11.89 | 11.89 | 4,451,285 |
| 04 Dec 2023 | 12.22 | 12.27 | 12.06 | 12.08 | 12.08 | 2,852,810 |
| 01 Dec 2023 | 12.17 | 12.25 | 11.96 | 12.24 | 12.24 | 5,246,458 |
| 30 Nov 2023 | 12.45 | 12.62 | 12.03 | 12.17 | 12.17 | 6,832,149 |
| 29 Nov 2023 | 12.64 | 12.65 | 12.34 | 12.38 | 12.38 | 4,043,032 |
| 28 Nov 2023 | 12.40 | 12.71 | 12.32 | 12.59 | 12.59 | 5,868,578 |
| 27 Nov 2023 | 12.25 | 12.48 | 12.24 | 12.41 | 12.41 | 4,427,175 |
| 24 Nov 2023 | 12.60 | 12.63 | 12.29 | 12.30 | 12.30 | 4,762,896 |
| 23 Nov 2023 | 12.19 | 12.77 | 12.15 | 12.64 | 12.64 | 7,578,940 |
| *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.