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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.29	17.8	17.8	18.29	17.76	1.61M
September 02, 2025	18.1	18.13	18.13	18.31	17.68	2.03M
September 01, 2025	17.83	18.09	18.09	18.23	17.62	1.82M
August 29, 2025	18.1	17.95	17.95	18.23	17.89	1.65M
August 28, 2025	18.48	18.1	18.1	18.83	17.56	4.15M
August 27, 2025	19.21	18.58	18.58	19.34	18.48	3.05M
August 26, 2025	19.12	19.28	19.28	19.58	18.9	3M
August 25, 2025	19.28	19.12	19.12	19.58	18.83	3.52M
August 22, 2025	19.33	19.29	19.29	19.44	18.99	2.41M
August 21, 2025	19.49	19.43	19.43	19.61	19.07	2.21M
August 20, 2025	19.09	19.4	19.4	19.57	18.96	2.85M
August 19, 2025	18.88	19.07	19.07	19.1	18.76	1.75M
August 18, 2025	18.84	18.92	18.92	19.22	18.73	2.64M
August 15, 2025	18.66	18.84	18.84	18.92	18.6	1.52M
August 14, 2025	19.09	18.66	18.66	19.12	18.63	2.06M
August 13, 2025	19.19	19.04	19.04	19.33	18.96	1.34M
August 12, 2025	19.38	19.11	19.11	19.44	19.09	1.67M
August 11, 2025	19.15	19.3	19.3	19.37	18.88	2.51M
August 08, 2025	19.06	18.94	18.94	19.06	18.77	1.41M

Daqing Huake Company Limited (000985.SZ) SHZ