Shanghai - Delayed Quote CNY

Beijing Dahao Technology Corp.,Ltd (603025.SS)

12.88
-0.12
(-0.92%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202512.9713.0912.8412.8812.883,995,140
Jun 12, 202512.8313.0512.7613.0013.004,666,572
Jun 11, 202512.7612.8912.7312.8312.832,800,088
Jun 10, 202512.9312.9312.6612.7412.743,681,820
Jun 9, 202512.8613.0012.8312.9112.913,726,980
Jun 6, 202513.0913.2312.8912.9012.905,657,978
Jun 5, 202512.8413.0212.7613.0113.013,149,299
Jun 4, 202512.7112.8612.6912.8312.832,396,560
Jun 3, 202512.8012.8112.6712.7112.713,381,710
May 30, 202512.9613.0012.8212.8312.832,828,380
May 29, 202512.8113.0212.8013.0213.023,395,665
May 28, 202512.8112.8912.7512.8012.802,039,997
May 27, 202512.8912.9212.7512.8512.852,191,980
May 26, 202512.7912.9412.7812.8712.871,920,266
May 23, 2025 0.35 Dividend
May 23, 202512.9513.0512.8012.8012.803,100,989
May 22, 202513.3113.4013.2113.2712.922,837,580
May 21, 202513.4313.4313.2713.3613.012,495,620
May 20, 202513.3513.4713.2813.4313.082,897,826
May 19, 202513.3813.5713.1713.3613.013,524,592
May 16, 202513.2813.4013.2513.3112.962,511,689
May 15, 202513.5713.5813.2713.2812.933,137,834
May 14, 202513.5513.6213.4813.5313.173,044,459
May 13, 202513.7713.7913.5113.5513.194,070,520
May 12, 202513.4313.6513.4013.5913.234,445,700
May 9, 202513.4313.4313.2513.3312.982,903,690
May 8, 202513.2913.4913.2513.4513.103,539,092
May 7, 202513.5213.6813.2913.3412.995,712,038
May 6, 202513.3313.5013.3013.4513.104,767,201
Apr 30, 202513.1413.3513.1313.2612.913,654,604
Apr 29, 202512.9913.1812.9613.1412.793,043,613
Apr 28, 202513.0013.0512.8813.0012.663,032,554
Apr 25, 202513.0913.1313.0013.0712.733,155,604
Apr 24, 202513.2113.2713.0113.0512.713,675,392
Apr 23, 202513.0113.2513.0113.2212.875,011,087
Apr 22, 202512.9813.1712.9013.0012.664,995,504
Apr 21, 202512.6112.8312.5112.8212.483,170,700
Apr 18, 202512.6512.6812.5112.6012.272,708,460
Apr 17, 202512.5712.7412.5212.6312.302,756,346
Apr 16, 202512.8012.8012.4512.6412.314,221,260
Apr 15, 202512.7912.8412.6112.8012.463,962,611
Apr 14, 202512.9312.9812.7312.7912.455,889,027
Apr 11, 202512.3612.8412.3112.7512.417,864,329
Apr 10, 202512.5512.8012.4712.4912.167,443,860
Apr 9, 202511.9112.4311.3712.3212.008,289,916
Apr 8, 202512.3712.5511.7712.0511.7311,641,519
Apr 7, 202512.8313.1312.3912.3912.069,342,064
Apr 3, 202513.8313.9913.7213.7713.415,474,252
Apr 2, 202513.8514.2013.8113.9613.594,888,568
Apr 1, 202513.9414.0213.8313.8513.484,019,331
Mar 31, 202513.8914.0113.6913.9313.566,266,598
Mar 28, 202514.1114.1813.9214.0013.634,163,007
Mar 27, 202514.0314.1913.8214.1113.745,364,660
Mar 26, 202513.8514.2213.8514.0613.695,898,965
Mar 25, 202514.0014.1713.8213.9613.597,231,712
Mar 24, 202514.2514.4313.7614.1013.7312,052,670
Mar 21, 202515.0015.3214.3414.4014.0217,463,198
Mar 20, 202514.9015.3814.7515.0014.6012,211,948
Mar 19, 202515.0815.0814.7614.8914.508,928,750
Mar 18, 202514.5315.1514.5315.0514.6514,621,209
Mar 17, 202514.4714.5514.3314.4514.078,112,397
Mar 14, 202514.3514.5014.2214.4014.028,051,694
Mar 13, 202514.6714.7014.2214.3213.948,168,089
Mar 12, 202514.7714.7914.6114.6714.285,985,944
Mar 11, 202514.4514.8414.4114.6614.275,968,160
Mar 10, 202514.6114.7914.5814.6614.275,918,325
Mar 7, 202514.7614.8514.5614.6614.277,803,682
Mar 6, 202514.6514.9914.6114.8514.4610,360,000
Mar 5, 202514.5614.6214.3514.4814.104,034,465
Mar 4, 202514.2714.5914.2014.5214.145,195,417
Mar 3, 202514.3414.5414.1614.3113.935,317,250
Feb 28, 202514.7614.9014.2014.2613.888,648,070
Feb 27, 202515.1015.2114.6614.9714.586,819,000
Feb 26, 202514.7615.2314.6115.1014.707,815,353
Feb 25, 202514.8014.9914.7114.7614.375,628,100
Feb 24, 202515.3015.3614.8514.9814.5810,241,099
Feb 21, 202515.0615.2714.9015.2314.8310,599,789
Feb 20, 202514.7515.0914.7214.9014.518,185,775
Feb 19, 202514.5014.8514.4214.7914.408,395,540
Feb 18, 202514.5814.9214.0014.5014.128,367,567
Feb 17, 202514.7014.9214.4614.5814.208,090,308
Feb 14, 202514.7014.8514.6214.7814.395,828,552
Feb 13, 202515.3715.4414.7414.7414.359,878,402
Feb 12, 202515.1715.3815.1415.3714.965,755,389
Feb 11, 202515.5015.5515.1015.2414.848,027,141
Feb 10, 202515.5615.6015.3615.5015.097,593,154
Feb 7, 202515.5415.7415.3815.5515.149,337,943
Feb 6, 202515.2215.5215.1315.5015.097,379,734
Feb 5, 202515.3115.4015.1015.2914.897,251,912
Jan 27, 202515.6615.6815.1615.2014.806,036,856
Jan 24, 202515.3015.7014.9615.5215.1112,467,262
Jan 23, 202515.8416.0415.6615.8415.428,608,916
Jan 22, 202515.5915.8515.4515.6815.277,709,107
Jan 21, 202515.5015.5315.2815.4515.044,080,663
Jan 20, 202515.4915.6515.3615.4115.005,499,540
Jan 17, 202515.0315.4014.9315.2914.894,813,592
Jan 16, 202515.3015.4414.9715.0614.664,872,816
Jan 15, 202515.2415.3515.0715.1214.724,793,126
Jan 14, 202514.4615.2714.3715.2214.826,850,783
Jan 13, 202514.2514.6814.1114.5014.124,895,059
Jan 10, 202514.5914.9514.4114.4114.035,185,680
Jan 9, 202514.3815.0614.2614.5814.207,274,988
Jan 8, 202514.5114.7013.9614.3914.015,484,071
Jan 7, 202514.4614.6614.3514.6414.255,744,404
Jan 6, 202514.5714.7314.2314.4014.025,787,780
Jan 3, 202515.0915.1814.4514.5614.187,183,700
Jan 2, 202515.2515.6214.8815.0914.6911,114,438
Dec 31, 202415.8315.8515.2215.2514.859,127,724
Dec 30, 202416.1516.3015.7215.7915.379,035,411
Dec 27, 202415.9016.2815.7016.0615.6410,755,918
Dec 26, 202415.8716.0815.8315.8615.447,752,080
Dec 25, 202416.0916.0915.6115.8915.476,627,444
Dec 24, 202415.9216.2015.8616.0915.677,624,644
Dec 23, 202416.1816.2715.8515.9115.4910,043,800
Dec 20, 202415.8516.2615.7216.2315.8012,414,437
Dec 19, 202415.5916.0015.4515.9215.5011,913,430
Dec 18, 202415.6015.9815.4315.7215.3110,429,641
Dec 17, 202415.6015.9415.3615.4115.008,084,866
Dec 16, 202416.1716.2515.7715.9115.4910,009,890
Dec 13, 202416.3016.6516.1216.2615.8314,270,998
Dec 12, 202416.5916.8516.2016.4015.9717,407,887
Dec 11, 202416.2016.8216.1016.4316.0025,139,393
Dec 10, 202416.0016.0115.6515.7015.2914,332,770
Dec 9, 202415.6015.6915.2515.4315.0210,107,862
Dec 6, 202415.6115.6815.2915.5615.1511,590,450
Dec 5, 202415.5015.7615.3815.6415.2310,862,598
Dec 4, 202415.6815.8915.4815.6015.1913,393,267
Dec 3, 202416.4316.5215.6315.7615.3421,777,104
Dec 2, 202416.0516.4615.8416.3315.9026,660,900
Nov 29, 202415.6216.0615.4615.9315.5122,093,528
Nov 28, 202415.5015.9915.3415.7015.2926,628,956
Nov 27, 202415.1215.5314.6615.5115.1030,076,265
Nov 26, 202414.9916.2314.9615.5915.1839,116,181
Nov 25, 202415.0015.1914.4314.7514.3619,217,560
Nov 22, 202416.5416.6015.1115.1114.7129,145,857
Nov 21, 202416.8217.2416.3616.4015.9747,200,283
Nov 20, 202415.3416.0615.0716.0615.6415,283,613
Nov 19, 202413.8914.6613.8914.6014.2111,002,744
Nov 18, 202414.1314.2713.7413.8313.478,065,214
Nov 15, 202414.3014.5014.0314.0613.696,278,687
Nov 14, 202414.8014.9314.3214.3613.986,172,148
Nov 13, 202414.8715.0414.6914.9314.548,034,462
Nov 12, 202415.2615.5514.9015.0414.6410,818,824
Nov 11, 202414.8315.2614.7515.2614.8610,260,600
Nov 8, 202415.0215.2714.8314.9014.519,780,487
Nov 7, 202414.5114.9914.5014.9214.537,994,820
Nov 6, 202414.9715.0514.6014.7014.318,708,931
Nov 5, 202414.7615.1514.7614.9714.5810,667,912
Nov 4, 202414.2014.7314.1614.7014.318,426,099
Nov 1, 202414.7614.8214.1614.2013.8310,421,315
Oct 31, 202414.5214.9614.4014.8814.4911,043,692
Oct 30, 202414.6014.7514.3314.5514.1712,010,404
Oct 29, 202414.4915.2914.4914.8014.4116,945,141
Oct 28, 202413.9114.8013.9114.6014.2113,348,916
Oct 25, 202413.5413.9513.5013.9013.539,696,212
Oct 24, 202413.7614.0613.5313.5713.2111,194,069
Oct 23, 202413.4013.7513.4013.5713.217,189,741
Oct 22, 202413.5813.6113.1813.5413.187,826,508
Oct 21, 202413.6113.8613.3613.4613.1010,853,572
Oct 18, 202412.7813.7012.7013.3212.9710,276,496
Oct 17, 202412.9013.0712.7312.7712.436,180,056
Oct 16, 202412.7313.0312.5812.8012.465,628,436
Oct 15, 202413.3913.4512.9112.9112.577,574,194
Oct 14, 202413.1913.4512.8013.3913.049,383,396
Oct 11, 202413.7713.7713.0013.1912.848,515,670
Oct 10, 202414.0014.4813.6813.7813.4210,578,856
Oct 9, 202415.0015.1413.8014.0713.7016,804,468
Oct 8, 202415.0715.0714.1815.0714.6716,659,598
Sep 30, 202413.1513.7012.8213.7013.3414,206,602
Sep 27, 202412.0812.5211.9012.4512.127,683,510
Sep 26, 202411.3211.9511.3011.9511.637,792,398
Sep 25, 202411.4011.6911.3311.3311.037,088,578
Sep 24, 202410.9511.3610.8511.3611.067,064,013
Sep 23, 202410.8911.1110.7710.8810.594,435,547
Sep 20, 202410.9111.0310.7710.8410.554,875,324
Sep 19, 202410.9111.0710.6910.9110.624,955,990
Sep 18, 202410.6810.8410.5810.8110.522,849,983
Sep 13, 202410.7910.8710.6710.6810.402,338,960
Sep 12, 202410.9111.1010.8210.8310.542,867,240
Sep 11, 202410.8711.0010.7510.8610.572,912,700
Sep 10, 202410.8910.9810.6610.9710.683,252,244
Sep 9, 202410.9111.0010.7310.8010.523,114,640
Sep 6, 202411.2811.3310.8810.9010.614,390,819
Sep 5, 202411.1311.3311.1311.2310.933,270,480
Sep 4, 202411.1811.2911.0611.1210.833,519,620
Sep 3, 202411.1311.3410.9911.2310.935,425,299
Sep 2, 202411.2711.2710.9511.0010.716,699,258
Aug 30, 202411.3211.5211.1611.2710.976,180,407
Aug 29, 202410.9611.2810.9411.2310.933,721,344
Aug 28, 202410.9611.1610.9411.0110.723,647,663
Aug 27, 202411.2811.2810.9211.0410.755,398,245
Aug 26, 202411.3611.5311.2611.2910.993,337,451
Aug 23, 202411.3511.5211.3411.4311.132,253,053
Aug 22, 202411.5911.7011.3811.4311.132,557,306
Aug 21, 202411.5211.6511.4111.5511.252,936,749
Aug 20, 202411.8911.8911.4811.5711.263,161,960
Aug 19, 202411.7011.9211.5811.7611.454,214,280
Aug 16, 202411.7011.8611.5111.6311.325,456,540
Aug 15, 202411.7011.9111.6211.6311.324,505,265
Aug 14, 202411.9512.0311.7111.7611.453,109,640
Aug 13, 202412.0912.1011.7611.9711.654,243,370
Aug 12, 202411.7912.0211.7011.9211.613,686,220
Aug 9, 202412.0512.1811.8311.8511.544,157,025
Aug 8, 202411.8412.0711.6012.0211.704,627,793
Aug 7, 202412.0512.1311.8811.9211.614,112,730
Aug 6, 202412.2312.2311.8412.0011.684,179,194
Aug 5, 202412.3812.4711.8211.8311.525,946,043
Aug 2, 202412.7712.7912.2812.3312.005,773,365
Aug 1, 202412.9213.1012.7912.8512.514,844,838
Jul 31, 202412.2812.9512.2612.8812.545,930,133
Jul 30, 202412.3012.4212.1312.3011.983,362,560
Jul 29, 202412.6712.7212.2712.3712.043,792,197
Jul 26, 202412.1712.6612.1712.5912.264,661,227
Jul 25, 202412.4512.4512.1012.1811.865,190,989
Jul 24, 202412.5512.6712.3812.3912.064,425,429
Jul 23, 202413.0313.0912.5312.5412.215,601,437
Jul 22, 202413.2213.3812.9213.0212.684,834,013
Jul 19, 202413.3213.4613.1713.2112.864,248,989
Jul 18, 202413.2313.4013.0013.3212.975,078,631
Jul 17, 202413.7313.7313.3513.3513.004,674,493
Jul 16, 202413.6013.8213.4013.7713.415,923,693
Jul 15, 202413.5013.9113.5013.6813.326,305,620
Jul 12, 202414.1114.1113.4913.5913.237,126,943
Jul 11, 202413.6314.2313.6314.1113.749,229,408
Jul 10, 202413.4313.7013.2213.4913.136,006,169
Jul 9, 202413.2113.5813.1113.4313.0811,320,659
Jul 8, 202413.8013.9013.2213.3012.9513,580,131
Jul 5, 202413.8313.8313.8313.8313.47-
Jul 4, 202413.9814.3113.6913.8313.475,809,638
Jul 3, 202413.8814.1513.7014.0013.634,612,604
Jul 2, 202414.3014.3013.8513.9513.585,209,016
Jul 1, 202414.0314.3713.7714.3213.946,800,040
Jun 28, 202413.7114.0913.6613.8213.465,324,166
Jun 27, 202414.2514.3013.6913.7113.355,195,667
Jun 26, 202413.7614.3413.7614.2513.874,208,458
Jun 25, 202413.9014.1013.7513.8513.483,881,145
Jun 24, 202414.3714.4113.9013.9213.554,609,001
Jun 21, 202414.1714.5814.0414.3613.984,659,134
Jun 20, 202414.2714.5814.1714.1813.815,010,110
Jun 19, 202414.6015.0614.4414.4714.097,520,596
Jun 18, 202414.1714.5714.1214.5014.125,078,369
Jun 17, 202414.1214.5114.0014.2513.876,430,731
Jun 14, 202414.0014.1513.9014.0613.693,950,857
Jun 13, 2024 0.3 Dividend
Jun 13, 202414.2514.2513.8513.9713.604,384,104

Related Tickers

600619.SS Shanghai Highly (Group) Co., Ltd.
10.67
-2.02%
 
600783.SS Luxin Venture Capital Group Co., Ltd.
12.27
-1.45%
 
601882.SS Ningbo Haitian Precision Machinery Co.,Ltd.
18.49
-1.28%
 
688726.SS LAPLACE Renewable Energy Technology Co., Ltd.
39.65
-2.22%
 
600435.SS NORTH NAVIGATION
11.39
+3.26%
 
603100.SS Chongqing Chuanyi Automation Co., Ltd.
20.29
-0.83%
 
600835.SS Shanghai Mechanical & Electrical Industry Co.,Ltd.
19.36
-2.71%
 
603915.SS Jiangsu Guomao Reducer Co., Ltd.
13.83
-4.02%
 
600894.SS Guangzhou Guangri Stock Co.,Ltd.
10.27
-1.06%
 
6508.T Meidensha Corporation
4,780.00
-1.04%