Shanghai - Delayed Quote CNY

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

14.32
-0.36
(-2.45%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202514.6014.6614.2114.3214.3221,559,675
May 29, 202514.7715.3314.6314.6814.6824,157,350
May 28, 202515.0115.3014.7714.8114.8120,740,788
May 27, 202515.2315.2314.6014.9614.9629,747,471
May 26, 202515.2015.5515.0615.2415.2424,152,333
May 23, 202515.3815.9815.3715.4015.4032,989,911
May 22, 202515.2516.0315.1615.6215.6242,954,079
May 21, 202515.4315.7314.9615.3515.3535,451,038
May 20, 202515.7115.9015.4115.6715.6727,648,107
May 19, 202515.8916.0115.0315.8315.8346,392,137
May 16, 202514.9516.3014.9515.9915.9969,491,439
May 15, 202515.1615.6314.8015.1015.1049,126,140
May 14, 202515.5215.8614.9915.1615.1658,291,331
May 13, 202516.5016.7515.7015.7415.7465,183,173
May 12, 202515.7716.8015.7516.2616.2683,098,391
May 9, 202516.5016.6215.0015.4115.41110,147,577
May 8, 202515.6815.6815.6815.6815.6817,993,942
May 7, 202514.6814.8014.0114.2514.2544,781,874
May 6, 202514.6814.7014.3014.5614.5655,912,754
Apr 30, 202513.7314.7613.6414.5914.5981,820,395
Apr 29, 202512.8713.6612.7613.4213.4238,068,201
Apr 28, 202513.0113.2312.8412.8712.8721,034,956
Apr 25, 2025 0.2 Dividend
Apr 25, 202513.0113.4212.8313.1713.1727,556,597
Apr 25, 2025 1.3:1 Stock Splits
Apr 24, 202512.6213.4512.5213.1612.9661,697,738
Apr 23, 202511.7512.6611.7312.4512.2641,239,946
Apr 22, 202511.7411.8511.5111.5511.3813,754,321
Apr 21, 202511.3811.8511.0711.7911.6124,021,459
Apr 18, 202511.4211.7511.3511.4811.3113,674,440
Apr 17, 202511.4011.8511.4011.4811.3016,188,586
Apr 16, 202511.7211.9211.3811.4811.3119,971,744
Apr 15, 202512.0512.2711.6511.7811.6024,129,771
Apr 14, 202511.8212.2711.6412.0511.8629,741,450
Apr 11, 202511.2111.8511.1311.6011.4228,244,048
Apr 10, 202511.3611.9411.3511.3611.1936,354,282
Apr 9, 202510.3211.069.4710.9410.7744,625,389
Apr 8, 202510.9211.3110.3310.4910.3346,467,557
Apr 7, 202511.7112.0811.4811.4811.3017,329,868
Apr 3, 202512.4713.2212.4712.7512.5632,029,855
Apr 2, 202512.2213.1412.1812.7712.5834,763,420
Apr 1, 202512.4312.5212.1212.2012.0118,141,433
Mar 31, 202512.6212.7511.9812.3712.1832,250,138
Mar 28, 202513.0213.2012.6912.7712.5816,739,613
Mar 27, 202512.9813.2712.7212.9712.7721,856,200
Mar 26, 202512.9513.5212.9513.1412.9428,084,999
Mar 25, 202513.7514.0012.8813.0512.8635,782,713
Mar 24, 202513.6613.8513.0813.8513.6436,677,810
Mar 21, 202514.2214.2213.4513.5913.3942,008,302
Mar 20, 202514.0614.6913.7514.4414.2250,016,007
Mar 19, 202513.7414.4313.4814.2314.0145,284,943
Mar 18, 202513.9213.9213.5913.8213.6128,668,313
Mar 17, 202513.6214.1513.3113.9213.7041,062,968
Mar 14, 202513.0913.6713.0013.5813.3737,070,235
Mar 13, 202514.1814.2812.8813.0412.8450,498,624
Mar 12, 202514.6214.8514.1714.3014.0841,632,175
Mar 11, 202513.8515.1113.8514.6214.3957,421,254
Mar 10, 202514.4314.9214.2314.2814.0656,590,527
Mar 7, 202513.9914.7513.7314.3714.1562,496,578
Mar 6, 202513.7514.3713.4813.9613.7579,633,537
Mar 5, 202512.1813.4812.1513.4813.2878,529,358
Mar 4, 202511.7712.7811.7712.2612.0850,934,555
Mar 3, 202512.1712.5011.8512.0511.8732,804,447
Feb 28, 202513.2213.3512.1812.1812.0062,677,652
Feb 27, 202514.1214.2512.9713.5413.3361,258,575
Feb 26, 202513.6214.9513.5814.1213.9075,935,126
Feb 25, 202513.5414.0613.0413.6213.4166,309,230
Feb 24, 202513.1814.2712.9414.0813.86100,053,015
Feb 21, 202512.9513.1512.7112.9712.7750,451,534
Feb 20, 202513.0813.5412.9213.1012.9052,039,335
Feb 19, 202512.1713.2412.1413.1612.9657,616,009
Feb 18, 202512.7512.8912.1712.2412.0535,938,507
Feb 17, 202512.4612.9212.1312.8612.6741,866,617
Feb 14, 202512.7512.9812.0812.5912.4052,915,609
Feb 13, 202513.5313.6212.6312.8512.6549,372,362
Feb 12, 202513.1213.5412.8513.4213.2255,098,751
Feb 11, 202512.4313.7712.4313.5313.3396,810,938
Feb 10, 202512.0112.5411.6212.5212.3382,973,698
Feb 7, 202512.2712.5711.8112.2512.0774,894,946
Feb 6, 202511.8812.9811.7512.4512.2678,948,556
Feb 5, 202511.5412.3911.4212.1511.9780,445,121
Jan 27, 202511.1511.7510.7711.4211.2578,749,561
Jan 24, 202510.3510.9710.2510.7810.6152,575,289
Jan 23, 202510.9811.0410.4110.5510.3958,921,510
Jan 22, 202510.7711.0310.7210.9310.7645,629,940
Jan 21, 202510.5311.1010.3611.0610.8979,748,217
Jan 20, 202510.5810.8510.3110.4010.2446,848,188
Jan 17, 202510.4510.7510.2610.3710.2150,554,091
Jan 16, 202510.4611.2410.4310.5310.3790,815,432
Jan 15, 202510.4610.5810.2210.4210.2668,004,055
Jan 14, 20259.7310.629.6010.4510.2994,238,033
Jan 13, 202510.0910.389.549.669.5187,745,335
Jan 10, 202510.8811.209.9910.039.88136,477,498
Jan 9, 20259.9810.579.8010.5710.41101,232,257
Jan 8, 20258.729.618.649.619.4672,400,209
Jan 7, 20258.498.778.388.738.6017,682,672
Jan 6, 20258.458.638.278.498.3621,872,279
Jan 3, 20258.859.038.448.478.3425,905,194
Jan 2, 20258.859.278.788.958.8123,750,067
Dec 31, 20249.329.338.958.958.8124,694,980
Dec 30, 20249.459.519.089.339.1926,912,073
Dec 27, 20249.849.919.449.539.3939,241,945
Dec 26, 20249.009.889.009.609.4545,948,373
Dec 25, 20249.129.218.849.138.9922,434,166
Dec 24, 20249.319.488.869.149.0030,702,626
Dec 23, 20249.489.609.149.159.0133,921,325
Dec 20, 20248.869.788.809.589.4464,265,900
Dec 19, 20248.629.028.538.888.7520,405,732
Dec 18, 20248.758.888.588.788.6422,029,774
Dec 17, 20249.389.588.748.788.6531,428,761
Dec 16, 20249.089.549.059.259.1124,592,724
Dec 13, 20249.449.489.159.199.0533,760,959
Dec 12, 20249.769.859.329.479.3343,143,410
Dec 11, 20249.939.969.649.839.6848,744,914
Dec 10, 202410.0010.629.7510.079.9272,428,214
Dec 9, 20249.5810.019.239.789.6461,517,397
Dec 6, 20249.899.969.409.629.4849,807,162
Dec 5, 20249.6810.129.529.939.7855,131,358
Dec 4, 20249.429.929.319.709.5552,469,638
Dec 3, 20249.519.799.389.469.3240,357,939
Dec 2, 20249.3110.019.099.669.5170,057,031
Nov 29, 20248.349.288.289.289.1445,205,004
Nov 28, 20248.608.718.388.448.3119,790,498
Nov 27, 20248.328.698.048.688.5523,320,350
Nov 26, 20248.528.568.238.288.1520,790,927
Nov 25, 20248.788.868.418.568.4326,580,957
Nov 22, 20249.159.198.788.788.6528,313,442
Nov 21, 20249.629.639.189.329.1830,556,061
Nov 20, 20249.369.799.279.669.5135,227,569
Nov 19, 20248.899.378.899.359.2034,422,911
Nov 18, 20248.989.198.808.958.8228,323,869
Nov 15, 20249.509.628.968.988.8536,555,725
Nov 14, 20249.9110.079.509.559.4035,956,841
Nov 13, 20249.6510.069.1810.039.8853,363,475
Nov 12, 202410.1510.159.619.749.5940,525,400
Nov 11, 20249.6510.189.3810.069.9173,428,368
Nov 8, 20249.3510.069.359.649.4981,386,067
Nov 7, 20249.469.499.059.259.1187,359,008
Nov 6, 202410.3811.099.659.929.77137,779,851
Nov 5, 202411.1811.1810.0610.5510.39155,618,729
Nov 4, 202410.1510.179.5510.1710.0175,744,922
Nov 1, 20248.659.258.659.259.1199,326,484
Oct 31, 20247.988.597.838.418.2896,182,184
Oct 30, 20247.277.857.147.817.6959,823,214
Oct 29, 20247.697.857.357.357.2373,056,478
Oct 28, 20246.757.156.757.147.0337,258,052
Oct 25, 20246.926.926.676.756.6536,063,456
Oct 24, 20246.726.986.646.866.7642,344,032
Oct 23, 20246.346.836.306.766.6640,102,435
Oct 22, 20246.586.646.456.516.4119,038,363
Oct 21, 20246.556.646.456.576.4721,034,205
Oct 18, 20246.326.596.316.526.4218,495,092
Oct 17, 20246.586.586.356.356.2617,474,003
Oct 16, 20246.316.676.246.566.4618,154,112
Oct 15, 20246.406.606.316.476.3716,931,476
Oct 14, 20246.296.466.256.446.3413,897,401
Oct 11, 20246.436.486.096.156.0513,060,157
Oct 10, 20246.516.686.396.476.3713,870,481
Oct 9, 20246.956.956.456.526.4224,831,978
Oct 8, 20247.417.416.637.036.9232,609,749
Sep 30, 20246.426.786.336.736.6325,959,611
Sep 27, 20245.876.255.876.216.1113,430,060
Sep 26, 20245.555.825.525.825.7312,090,728
Sep 25, 20245.655.725.545.565.4810,355,499
Sep 24, 20245.405.585.345.585.499,769,028
Sep 23, 20245.435.435.315.365.283,686,342
Sep 20, 20245.425.445.355.375.294,177,880
Sep 19, 20245.395.445.325.425.336,051,717
Sep 18, 20245.325.365.185.325.247,118,573
Sep 13, 20245.435.435.305.305.227,031,377
Sep 12, 20245.445.595.395.405.325,894,398
Sep 11, 20245.405.675.385.495.417,787,843
Sep 10, 20245.465.495.365.465.384,918,227
Sep 9, 20245.455.525.415.465.385,054,793
Sep 6, 20245.655.655.455.465.385,563,838
Sep 5, 20245.555.655.555.595.515,549,388
Sep 4, 20245.535.625.485.535.454,741,921
Sep 3, 20245.475.615.445.545.456,206,808
Sep 2, 20245.695.715.435.455.369,096,695
Aug 30, 20245.605.775.525.685.5911,073,775
Aug 29, 20245.325.575.315.555.478,965,352
Aug 28, 20245.385.425.295.355.266,224,116
Aug 27, 20245.505.505.345.365.286,634,019
Aug 26, 20245.445.525.405.525.436,018,831
Aug 23, 20245.515.515.385.405.326,836,804
Aug 22, 20245.525.645.465.475.396,561,339
Aug 21, 20245.565.585.475.525.444,422,649
Aug 20, 20245.705.715.505.535.456,802,051
Aug 19, 20245.685.755.625.685.605,647,809
Aug 16, 20245.655.725.635.655.575,927,733
Aug 15, 20245.585.725.495.655.567,918,105
Aug 14, 20245.785.785.595.615.525,959,578
Aug 13, 20245.665.755.645.735.644,723,863
Aug 12, 20245.775.785.625.675.587,137,197
Aug 9, 20245.905.965.785.795.709,118,954
Aug 8, 20246.056.055.785.905.8115,324,756
Aug 7, 20245.916.205.826.055.9618,532,434
Aug 6, 20245.836.035.725.905.8115,661,895
Aug 5, 20245.986.125.765.775.6813,447,041
Aug 2, 20246.136.205.945.975.8812,758,415
Aug 1, 20246.156.256.096.176.0813,207,379
Jul 31, 20245.796.145.786.146.0515,018,360
Jul 30, 20245.775.885.665.815.7211,510,070
Jul 29, 20245.755.855.705.785.7013,053,522
Jul 26, 20245.385.705.385.685.6012,572,081
Jul 25, 20245.385.495.315.425.338,807,056
Jul 24, 20245.485.565.375.405.3212,497,494
Jul 23, 20245.715.715.585.585.496,737,290
Jul 22, 20245.755.795.625.695.618,675,529
Jul 19, 20245.805.855.685.755.667,761,536
Jul 18, 20245.675.855.605.785.6910,114,587
Jul 17, 20245.965.965.745.755.6615,563,184
Jul 16, 20246.126.175.925.965.8719,194,171
Jul 15, 20246.396.446.126.156.0521,226,067
Jul 12, 20246.406.476.326.456.3516,690,096
Jul 11, 20246.296.496.266.386.2924,585,453
Jul 10, 20246.286.376.146.186.0926,193,449
Jul 9, 20246.156.436.126.406.3019,421,521
Jul 8, 20246.286.316.116.156.057,913,028
Jul 5, 20246.276.276.276.276.17-
Jul 4, 20246.276.466.206.276.1713,865,858
Jul 3, 20246.456.516.226.286.1814,403,210
Jul 2, 20246.396.686.386.426.3320,142,253
Jul 1, 20246.176.526.176.426.3322,672,111
Jun 28, 20246.196.346.076.226.1212,424,672
Jun 27, 20246.296.386.126.146.0514,768,869
Jun 26, 20246.196.346.056.326.2316,006,248
Jun 25, 20246.156.516.156.256.1623,865,119
Jun 24, 20246.316.376.166.186.0912,466,572
Jun 21, 20246.206.436.166.356.2611,981,154
Jun 20, 20246.476.476.186.236.1411,672,963
Jun 19, 20246.466.726.436.446.3416,279,825
Jun 18, 20246.186.486.146.476.3717,713,417
Jun 17, 20246.166.296.146.176.088,747,242
Jun 14, 20246.196.286.096.246.149,293,752
Jun 13, 20246.236.286.136.186.089,766,142
Jun 12, 20246.166.346.156.246.148,223,495
Jun 11, 20246.096.255.936.226.1310,464,049
Jun 7, 20246.236.286.066.166.0712,263,799
Jun 6, 20246.336.376.026.085.9827,299,775
Jun 5, 2024 0.2 Dividend
Jun 5, 20246.456.566.346.356.2615,205,729
Jun 5, 2024 1.48:1 Stock Splits
Jun 4, 20246.616.696.496.556.2519,505,385
Jun 3, 20246.996.996.606.646.3434,230,365
May 31, 20246.776.956.686.956.6336,774,916
May 30, 20246.576.836.556.706.4027,155,918

Related Tickers

605333.SS Kunshan Huguang Auto Harness Co.,Ltd.
28.53
-2.53%
 
603348.SS Wencan Group Co., Ltd.
20.21
-2.46%
 
300745.SZ Shinry Technologies Co., Ltd.
17.14
-4.51%
 
301550.SZ Zhejiang Sling Automobile Bearing Co., Ltd.
108.00
-5.26%
 
603358.SS Huada Automotive Technology Corp.,Ltd
33.85
-0.15%
 
6937.T The Furukawa Battery Co., Ltd.
1,376.00
-0.07%
 
605255.SS Ningbo TIP Rubber Technology Co.,Ltd
19.77
+0.15%
 
002126.SZ Zhejiang Yinlun Machinery Co.,Ltd.
24.90
-2.77%
 
600933.SS IKD Co., Ltd.
15.45
-3.38%
 
603210.SS ZHEJIANG TION VANLY TECH CO LTD
20.24
-2.17%