Shanghai - Delayed Quote CNY

Chengdu Haoneng Technology Co., Ltd. (603809.SS)

Compare
14.85
+0.84
+(6.00%)
At close: January 27 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202514.5015.2714.0014.8514.8560,576,586
Jan 24, 202513.4514.2613.3314.0114.0140,442,530
Jan 23, 202514.2814.3513.5313.7213.7245,324,239
Jan 22, 202514.0014.3413.9414.2114.2135,099,954
Jan 21, 202513.6914.4313.4714.3814.3861,344,783
Jan 20, 202513.7614.1113.4013.5213.5236,037,068
Jan 17, 202513.5913.9713.3413.4813.4838,887,763
Jan 16, 202513.6014.6113.5613.6913.6969,858,025
Jan 15, 202513.6013.7613.2913.5513.5552,310,812
Jan 14, 202512.6513.8112.4813.5813.5872,490,795
Jan 13, 202513.1213.5012.4012.5612.5667,496,412
Jan 10, 202514.1514.5612.9913.0413.04104,982,691
Jan 9, 202512.9813.7412.7413.7413.7477,870,967
Jan 8, 202511.3312.4911.2312.4912.4955,692,469
Jan 7, 202511.0411.4010.9011.3511.3513,602,056
Jan 6, 202510.9811.2210.7511.0411.0416,824,830
Jan 3, 202511.5011.7410.9711.0111.0119,927,073
Jan 2, 202511.5112.0511.4111.6311.6318,269,283
Dec 31, 202412.1112.1311.6311.6311.6318,996,139
Dec 30, 202412.2812.3611.8012.1312.1320,701,595
Dec 27, 202412.7912.8812.2712.3912.3930,186,112
Dec 26, 202411.7012.8511.7012.4812.4835,344,903
Dec 25, 202411.8611.9711.4911.8711.8717,257,051
Dec 24, 202412.1012.3311.5211.8811.8823,617,405
Dec 23, 202412.3212.4811.8811.9011.9026,093,327
Dec 20, 202411.5212.7111.4412.4612.4649,435,308
Dec 19, 202411.2111.7211.0911.5511.5515,696,717
Dec 18, 202411.3711.5511.1611.4111.4116,945,980
Dec 17, 202412.2012.4511.3611.4211.4224,175,970
Dec 16, 202411.8012.4011.7612.0212.0218,917,480
Dec 13, 202412.2712.3311.9011.9511.9525,969,969
Dec 12, 202412.6912.8012.1212.3112.3133,187,239
Dec 11, 202412.9112.9512.5312.7812.7837,496,088
Dec 10, 202413.0013.8012.6713.0913.0955,714,011
Dec 9, 202412.4513.0112.0012.7212.7247,321,075
Dec 6, 202412.8612.9512.2212.5112.5138,313,202
Dec 5, 202412.5813.1612.3812.9112.9142,408,737
Dec 4, 202412.2512.8912.1012.6112.6140,361,260
Dec 3, 202412.3612.7312.2012.3012.3031,044,569
Dec 2, 202412.1013.0111.8212.5612.5653,890,024
Nov 29, 202410.8412.0710.7612.0712.0734,773,080
Nov 28, 202411.1811.3210.8910.9710.9715,223,460
Nov 27, 202410.8211.3010.4511.2811.2817,938,731
Nov 26, 202411.0711.1310.7010.7610.7615,993,021
Nov 25, 202411.4211.5210.9311.1311.1320,446,890
Nov 22, 202411.8911.9511.4111.4211.4221,779,571
Nov 21, 202412.5012.5211.9312.1212.1223,504,663
Nov 20, 202412.1712.7312.0512.5612.5627,098,130
Nov 19, 202411.5612.1811.5612.1512.1526,479,163
Nov 18, 202411.6811.9511.4411.6411.6421,787,592
Nov 15, 202412.3512.5111.6511.6811.6828,119,789
Nov 14, 202412.8813.0912.3512.4112.4127,659,109
Nov 13, 202412.5513.0811.9313.0413.0441,048,827
Nov 12, 202413.2013.2012.4912.6612.6631,173,385
Nov 11, 202412.5513.2312.2013.0813.0856,483,360
Nov 8, 202412.1513.0812.1512.5312.5362,604,667
Nov 7, 202412.3012.3411.7712.0212.0267,199,237
Nov 6, 202413.5014.4212.5512.9012.90105,984,501
Nov 5, 202414.5414.5413.0813.7213.72119,706,715
Nov 4, 202413.2013.2212.4113.2213.2258,265,325
Nov 1, 202411.2512.0211.2512.0212.0276,404,988
Oct 31, 202410.3811.1710.1810.9310.9373,986,296
Oct 30, 20249.4510.209.2810.1510.1546,017,857
Oct 29, 202410.0010.209.559.559.5556,197,291
Oct 28, 20248.789.308.779.289.2828,660,040
Oct 25, 20249.009.008.678.788.7827,741,120
Oct 24, 20248.749.088.638.928.9232,572,333
Oct 23, 20248.248.888.198.798.7930,848,027
Oct 22, 20248.558.638.398.468.4614,644,895
Oct 21, 20248.518.638.388.548.5416,180,158
Oct 18, 20248.218.578.208.478.4714,226,994
Oct 17, 20248.568.568.258.268.2613,441,541
Oct 16, 20248.208.678.118.538.5313,964,702
Oct 15, 20248.328.588.208.418.4113,024,213
Oct 14, 20248.188.408.128.378.3710,690,309
Oct 11, 20248.368.437.927.997.9910,046,275
Oct 10, 20248.468.688.318.418.4110,669,601
Oct 9, 20249.049.048.398.478.4719,101,522
Oct 8, 20249.639.638.629.149.1425,084,423
Sep 30, 20248.358.828.238.758.7519,968,932
Sep 27, 20247.638.127.638.078.0710,330,816
Sep 26, 20247.217.567.187.567.569,300,560
Sep 25, 20247.347.447.207.237.237,965,769
Sep 24, 20247.027.256.947.257.257,514,637
Sep 23, 20247.067.066.906.976.972,835,648
Sep 20, 20247.057.076.956.986.983,213,754
Sep 19, 20247.017.076.927.047.044,655,167
Sep 18, 20246.916.976.736.926.925,475,826
Sep 13, 20247.067.066.896.896.895,408,752
Sep 12, 20247.077.277.017.027.024,534,153
Sep 11, 20247.027.377.007.147.145,990,649
Sep 10, 20247.107.146.977.107.103,783,252
Sep 9, 20247.097.177.037.107.103,888,303
Sep 6, 20247.347.347.087.107.104,279,876
Sep 5, 20247.227.347.227.277.274,268,760
Sep 4, 20247.197.317.137.197.193,647,632
Sep 3, 20247.117.297.077.207.204,774,468
Sep 2, 20247.407.427.067.087.086,997,458
Aug 30, 20247.287.507.187.387.388,518,289
Aug 29, 20246.927.246.907.227.226,896,425
Aug 28, 20246.997.046.886.956.954,787,782
Aug 27, 20247.157.156.946.976.975,103,092
Aug 26, 20247.077.187.027.177.174,629,870
Aug 23, 20247.167.167.007.027.025,259,080
Aug 22, 20247.187.337.107.117.115,047,184
Aug 21, 20247.237.267.117.187.183,402,038
Aug 20, 20247.417.427.157.197.195,232,347
Aug 19, 20247.397.477.317.397.394,344,469
Aug 16, 20247.347.447.327.357.354,559,795
Aug 15, 20247.257.437.147.347.346,090,850
Aug 14, 20247.527.527.277.297.294,584,291
Aug 13, 20247.367.477.337.457.453,633,741
Aug 12, 20247.507.527.307.377.375,490,152
Aug 9, 20247.677.757.527.537.537,014,580
Aug 8, 20247.877.877.527.677.6711,788,274
Aug 7, 20247.688.067.577.877.8714,255,719
Aug 6, 20247.587.847.437.677.6712,047,612
Aug 5, 20247.777.967.497.507.5010,343,878
Aug 2, 20247.978.067.727.767.769,814,166
Aug 1, 20248.008.127.928.028.0210,159,523
Jul 31, 20247.537.987.517.987.9811,552,585
Jul 30, 20247.507.647.367.557.558,853,900
Jul 29, 20247.487.607.417.527.5210,041,171
Jul 26, 20247.007.417.007.397.399,670,832
Jul 25, 20247.007.146.907.047.046,774,659
Jul 24, 20247.137.236.987.027.029,613,457
Jul 23, 20247.427.427.257.257.255,182,531
Jul 22, 20247.477.537.317.407.406,673,484
Jul 19, 20247.547.617.397.477.475,970,413
Jul 18, 20247.377.607.287.517.517,780,452
Jul 17, 20247.757.757.467.477.4711,971,680
Jul 16, 20247.958.027.707.757.7514,764,747
Jul 15, 20248.318.377.967.997.9916,327,744
Jul 12, 20248.328.418.228.388.3812,838,536
Jul 11, 20248.188.448.148.308.3018,911,887
Jul 10, 20248.168.287.988.048.0420,148,807
Jul 9, 20247.998.367.968.328.3214,939,632
Jul 8, 20248.178.207.947.997.996,086,945
Jul 5, 20248.158.158.158.158.15-
Jul 4, 20248.158.408.068.158.1510,666,045
Jul 3, 20248.398.468.088.168.1611,079,393
Jul 2, 20248.318.688.298.358.3515,494,041
Jul 1, 20248.028.488.028.358.3517,440,086
Jun 28, 20248.058.247.898.088.089,557,440
Jun 27, 20248.188.307.957.987.9811,360,669
Jun 26, 20248.058.247.878.228.2212,312,499
Jun 25, 20248.008.468.008.138.1318,357,784
Jun 24, 20248.208.288.018.048.049,589,671
Jun 21, 20248.068.368.018.268.269,216,273
Jun 20, 20248.418.418.048.108.108,979,203
Jun 19, 20248.408.738.368.378.3712,522,943
Jun 18, 20248.038.437.988.418.4113,625,706
Jun 17, 20248.018.187.988.028.026,728,648
Jun 14, 20248.058.167.928.118.117,149,040
Jun 13, 20248.108.167.978.038.037,512,417
Jun 12, 20248.018.247.998.118.116,325,766
Jun 11, 20247.928.137.718.098.098,049,269
Jun 7, 20248.108.177.888.018.019,433,692
Jun 6, 20248.238.287.827.907.9020,999,827
Jun 5, 2024 0.20 Dividend
Jun 5, 20248.388.538.248.268.2611,696,715
Jun 5, 2024 1.48:1 Stock Splits
Jun 4, 20248.598.708.438.518.3115,004,142
Jun 3, 20249.089.088.578.648.4326,331,050
May 31, 202413.0213.3812.8613.3713.0619,113,782
May 30, 202412.6413.1512.6012.9012.6014,114,303
May 29, 202413.1313.4812.5612.7912.4916,753,626
May 28, 202412.3812.8812.1812.6012.309,813,884
May 27, 202412.4912.4912.1412.3712.086,351,719
May 24, 202412.6012.6512.4012.4012.116,132,900
May 23, 202412.7912.8812.4012.5612.2610,591,347
May 22, 202412.9813.1912.8012.8312.5310,142,976
May 21, 202413.0013.3012.9013.0212.7112,488,302
May 20, 202413.4813.5512.8112.9812.6824,993,057
May 17, 202413.1513.6213.1513.4713.1517,304,376
May 16, 202413.0613.4513.0213.1412.8314,765,968
May 15, 202412.9013.5012.8913.1112.8016,390,416
May 14, 202412.9713.1512.8312.9512.6518,373,051
May 13, 202412.5713.4212.5713.0412.7326,240,924
May 10, 202412.8813.3712.4612.7112.4124,129,746
May 9, 202413.1913.3712.8113.0512.7430,078,544
May 8, 202414.2014.4713.3513.7213.4048,495,605
May 7, 202412.0513.1512.0513.1512.8422,254,362
May 6, 202412.6312.6711.9211.9511.6728,833,697
Apr 30, 202411.4312.1311.2912.1311.8525,305,061
Apr 29, 202411.0311.0310.9111.0310.776,318,262
Apr 26, 202410.1010.289.9510.039.796,066,490
Apr 25, 202410.0110.299.9010.169.926,162,232
Apr 24, 20249.7410.189.7410.039.797,294,926
Apr 23, 20249.469.889.389.679.444,416,820
Apr 22, 20249.089.658.839.549.327,922,603
Apr 19, 20249.459.458.989.138.924,989,761
Apr 18, 20249.439.599.209.379.154,856,574
Apr 17, 20249.059.649.059.449.226,435,971
Apr 16, 20249.349.348.628.798.589,526,041
Apr 15, 20249.909.999.309.509.288,070,845
Apr 12, 202410.2610.329.829.909.677,923,114
Apr 11, 20249.7210.659.5610.169.9213,931,149
Apr 10, 20249.689.859.389.729.495,457,520
Apr 9, 20249.449.669.419.649.413,013,143
Apr 8, 20249.589.739.349.449.226,122,319
Apr 3, 202410.0110.069.579.629.395,442,200
Apr 2, 202410.0410.319.8210.009.778,383,585
Apr 1, 20249.8010.379.7510.119.879,446,742
Mar 29, 20249.5010.389.459.829.595,657,677
Mar 28, 20249.159.529.109.449.224,379,960
Mar 27, 20249.559.599.169.188.963,394,288
Mar 26, 20249.479.639.349.549.324,491,767
Mar 25, 20249.719.769.479.489.263,444,275
Mar 22, 20249.949.949.709.759.524,519,168
Mar 21, 20249.9410.009.709.949.714,821,989
Mar 20, 20249.8610.019.859.949.714,332,787
Mar 19, 202410.0510.069.829.919.685,780,654
Mar 18, 20249.7110.089.6610.069.827,063,537
Mar 15, 20249.589.669.459.669.434,315,533
Mar 14, 20249.689.749.449.589.354,986,357
Mar 13, 20249.489.709.389.609.376,052,100
Mar 12, 20249.589.589.329.489.266,060,633
Mar 11, 20249.259.659.209.589.357,174,125
Mar 8, 20248.949.198.949.178.952,638,117
Mar 7, 20249.079.228.989.038.825,779,491
Mar 6, 20248.889.138.639.008.795,254,222
Mar 5, 20249.169.168.808.908.696,748,119
Mar 4, 20249.299.369.099.168.944,348,206
Mar 1, 20249.469.499.179.309.084,069,501
Feb 29, 20248.809.388.809.389.166,262,760
Feb 28, 202410.2910.539.089.088.8712,080,769
Feb 27, 20249.2410.099.1910.099.854,578,667
Feb 26, 20249.109.398.969.178.955,019,877
Feb 23, 20248.668.908.568.888.673,732,229
Feb 22, 20248.528.758.508.668.462,729,728
Feb 21, 20248.388.808.228.538.332,936,879
Feb 20, 20248.288.558.188.388.182,492,564
Feb 19, 20248.068.638.068.348.145,955,750
Feb 8, 20247.257.997.117.977.785,878,067
Feb 7, 20247.407.597.117.267.095,805,753
Feb 6, 20247.377.746.847.507.326,537,494
Feb 5, 20248.168.167.387.467.286,327,932
Feb 2, 20248.768.908.008.208.015,044,596
Feb 1, 20248.888.998.598.898.682,932,601
Jan 31, 20249.309.408.788.888.673,143,185
Jan 30, 20249.609.709.259.309.083,404,788
Jan 29, 20249.939.989.529.539.313,124,750

Related Tickers

688306.SS Ningbo PIA Automation Holding Corp.
8.88
+0.45%
 
2531.HK GL-Carlink Technology Holding Limited
25.600
-4.83%
 
7220.T Musashi Seimitsu Industry Co., Ltd.
3,070.00
-2.07%
 
MOD Modine Manufacturing Company
102.46
+4.33%
 
MBLY Mobileye Global Inc.
16.31
+1.87%