Jiangsu Hagong Intelligent Robot Co., Ltd - 000584.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2025	0.26	0.29	0.29	0.29	0.26	54.55M
July 09, 2025	0.26	0.26	0.26	0.26	0.25	29.12M
July 08, 2025	0.26	0.26	0.26	0.27	0.25	22.99M
July 07, 2025	0.25	0.26	0.26	0.26	0.24	21.84M
July 04, 2025	0.25	0.25	0.25	0.26	0.24	24.19M
July 03, 2025	0.24	0.25	0.25	0.25	0.23	46M
July 02, 2025	0.24	0.23	0.23	0.25	0.23	15.24M
July 01, 2025	0.24	0.24	0.24	0.24	0.23	40.38M
June 30, 2025	0.22	0.22	0.22	0.23	0.22	21.63M
June 27, 2025	0.21	0.22	0.22	0.23	0.21	29.04M
June 26, 2025	0.23	0.22	0.22	0.23	0.22	38.4M
June 25, 2025	0.25	0.24	0.24	0.26	0.23	54.32M
June 24, 2025	0.25	0.26	0.26	0.26	0.24	92.35M
June 23, 2025	0.22	0.24	0.24	0.24	0.21	56.86M
June 20, 2025	0.25	0.22	0.22	0.28	0.21	178.57M
June 19, 2025	1.46	1.46	1.46	1.46	1.46	0
June 18, 2025	1.46	1.46	1.46	1.46	1.46	0
June 17, 2025	1.46	1.46	1.46	1.46	1.46	0
June 16, 2025	1.46	1.46	1.46	1.46	1.46	0
June 13, 2025	1.46	1.46	1.46	1.46	1.46	0
June 12, 2025	1.46	1.46	1.46	1.46	1.46	0
June 11, 2025	1.46	1.46	1.46	1.46	1.46	0
June 10, 2025	1.46	1.46	1.46	1.46	1.46	0
June 09, 2025	1.46	1.46	1.46	1.46	1.46	0
June 06, 2025	1.46	1.46	1.46	1.46	1.46	0
June 05, 2025	1.46	1.46	1.46	1.46	1.46	0
June 04, 2025	1.46	1.46	1.46	1.46	1.46	0
June 03, 2025	1.46	1.46	1.46	1.46	1.46	0
May 30, 2025	1.46	1.46	1.46	1.46	1.46	0
May 29, 2025	1.46	1.46	1.46	1.46	1.46	0
May 28, 2025	1.46	1.46	1.46	1.46	1.46	0
May 27, 2025	1.46	1.46	1.46	1.46	1.46	0
May 26, 2025	1.46	1.46	1.46	1.46	1.46	0
May 23, 2025	1.46	1.46	1.46	1.46	1.46	0
May 22, 2025	1.46	1.46	1.46	1.46	1.46	0
May 21, 2025	1.46	1.46	1.46	1.46	1.46	0
May 20, 2025	1.46	1.46	1.46	1.46	1.46	0
May 19, 2025	1.46	1.46	1.46	1.46	1.46	0
May 16, 2025	1.46	1.46	1.46	1.46	1.46	0
May 15, 2025	1.46	1.46	1.46	1.46	1.46	0
May 14, 2025	1.46	1.46	1.46	1.46	1.46	0
May 13, 2025	1.46	1.46	1.46	1.46	1.46	0
May 12, 2025	1.46	1.46	1.46	1.46	1.46	0
May 09, 2025	1.46	1.46	1.46	1.46	1.46	0
May 08, 2025	1.46	1.46	1.46	1.46	1.46	0
May 07, 2025	1.46	1.46	1.46	1.46	1.46	0
May 06, 2025	1.46	1.46	1.46	1.46	1.46	0
April 30, 2025	1.46	1.46	1.46	1.46	1.46	0
April 29, 2025	1.46	1.46	1.46	1.46	1.46	0
April 28, 2025	1.46	1.46	1.46	1.46	1.46	0
April 25, 2025	1.46	1.46	1.46	1.46	1.46	4.57M
April 24, 2025	1.54	1.54	1.54	1.54	1.54	3.64M
April 23, 2025	1.62	1.62	1.62	1.62	1.62	2.38M
April 22, 2025	1.71	1.71	1.71	1.71	1.71	1.43M
April 21, 2025	1.8	1.8	1.8	1.8	1.8	7.6M
April 18, 2025	1.88	1.89	1.89	1.97	1.87	93.91M
April 17, 2025	1.88	1.88	1.88	1.88	1.83	18.2M
April 16, 2025	1.79	1.79	1.79	1.79	1.69	73.03M
April 15, 2025	1.67	1.7	1.7	1.7	1.66	10.76M
April 14, 2025	1.51	1.62	1.62	1.62	1.5	52.99M

Jiangsu Hagong Intelligent Robot Co., Ltd (000584.SZ) SHZ