Daqing Huake Company Limited - 000985.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.07	19.43	19.43	20.16	19.39	3.11M
December 03, 2025	19.67	20.06	20.06	20.18	19.56	4.24M
December 02, 2025	19.61	19.76	19.76	19.93	19.45	2.16M
December 01, 2025	19.85	19.68	19.68	20.14	19.64	2.57M
November 28, 2025	19.12	19.85	19.85	20.06	19.04	3.94M
November 27, 2025	19.12	19.17	19.17	19.29	18.94	2.32M
November 26, 2025	19.55	19.09	19.09	19.69	18.93	2.83M
November 25, 2025	19.27	19.55	19.55	19.66	19.06	2.87M
November 24, 2025	19.14	19.21	19.21	19.47	19.09	2.95M
November 21, 2025	19.2	19.08	19.08	19.74	18.82	5.83M
November 20, 2025	19.88	19.4	19.4	20.03	19.2	4.28M
November 19, 2025	19.94	19.87	19.87	20.04	19.61	4.41M
November 18, 2025	20.01	20.04	20.04	20.31	19.6	6.73M
November 17, 2025	20.35	20.08	20.08	20.55	20.02	8.08M
November 14, 2025	20.35	20.03	20.03	20.54	20	9.96M
November 13, 2025	20.35	20.55	20.55	20.77	19.84	14.05M
November 12, 2025	23.01	21	21	23.56	20.39	20.88M
November 11, 2025	19.51	21.42	21.42	21.42	19.25	5.17M
November 10, 2025	19.69	19.47	19.47	19.78	19.22	3.52M
November 07, 2025	19.35	19.57	19.57	19.98	19.29	3.68M
November 06, 2025	19.31	19.45	19.45	19.48	18.93	3.5M
November 05, 2025	18.81	19.3	19.3	19.34	18.81	2.93M
November 04, 2025	18.99	18.98	18.98	19.2	18.82	2.48M
November 03, 2025	18.78	19.02	19.02	19.2	18.59	3.63M
October 31, 2025	18.37	18.67	18.67	18.78	18.36	2.72M
October 30, 2025	18.7	18.37	18.37	19.07	18.37	3.53M
October 29, 2025	18.93	18.89	18.89	19.07	18.73	2.45M
October 28, 2025	18.65	19.06	19.06	19.2	18.6	3.91M
October 27, 2025	18.73	18.76	18.76	19.12	18.52	4.62M
October 24, 2025	18.6	18.72	18.72	18.92	18.51	5.1M
October 23, 2025	18.7	18.65	18.65	18.74	18.4	3.86M
October 22, 2025	18.1	18.62	18.62	18.84	18.02	6.1M
October 21, 2025	17.6	18.1	18.1	18.13	17.6	3.8M
October 20, 2025	17.4	17.6	17.6	17.69	17.33	2.82M
October 17, 2025	17.24	17.33	17.33	17.59	17.19	3.65M
October 16, 2025	17.58	17.27	17.27	17.64	17.27	3.51M
October 15, 2025	17.72	17.58	17.58	17.83	17.48	3.71M
October 14, 2025	17.8	17.64	17.64	18.06	17.58	5.12M
October 13, 2025	17.35	17.79	17.79	17.94	17.15	6.63M
October 10, 2025	17.53	18.02	18.02	19.19	17.46	10.34M
October 09, 2025	17.61	17.71	17.71	18.1	17.43	14.64M
September 30, 2025	21.47	18.89	18.89	21.9	18.57	20.03M
September 29, 2025	18.12	19.91	19.91	19.91	17.79	6.01M
September 26, 2025	17.43	18.1	18.1	18.26	17.27	3.34M
September 25, 2025	17.42	17.42	17.42	17.65	17.24	1.86M
September 24, 2025	17.2	17.42	17.42	17.54	17.2	1.57M
September 23, 2025	17.49	17.28	17.28	17.49	16.68	1.99M
September 22, 2025	17.85	17.5	17.5	17.85	17.28	1.37M
September 19, 2025	17.85	17.62	17.62	17.94	17.54	1.62M
September 18, 2025	18.25	17.79	17.79	18.3	17.67	1.82M
September 17, 2025	18.4	18.29	18.29	18.5	18.28	1M
September 16, 2025	18.31	18.37	18.37	18.42	18.13	1.55M
September 15, 2025	18.34	18.31	18.31	18.41	18.1	1.2M
September 12, 2025	18.46	18.41	18.41	18.49	18.22	1.16M
September 11, 2025	18.45	18.46	18.44	18.52	18.18	1.48M
September 10, 2025	18.32	18.46	18.46	18.46	18.15	1.09M
September 09, 2025	18.55	18.32	18.32	18.55	18.18	1.37M
September 08, 2025	18.16	18.47	18.47	18.5	18.1	1.77M
September 05, 2025	17.99	18.13	18.13	18.22	17.78	1.6M
September 04, 2025	17.8	17.99	17.99	18.27	17.7	2.14M

Daqing Huake Company Limited (000985.SZ) SHZ