Chengdu Dahongli Machinery Co.,Ltd. - 300865.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	31.59	32.04	32.04	32.05	30.86	1.71M
September 04, 2025	31.71	31.58	31.58	32.35	31.14	2.03M
September 03, 2025	33.39	31.78	31.78	33.39	31.78	1.91M
September 02, 2025	32.91	33.02	33.02	33.58	31.82	3.11M
September 01, 2025	32.45	32.9	32.9	33.14	32.4	2.07M
August 29, 2025	32.78	32.34	32.34	33.08	32.31	2.14M
August 28, 2025	32.9	32.88	32.88	33.5	31.49	3.51M
August 27, 2025	34.19	32.87	32.87	34.47	32.78	3.98M
August 26, 2025	35.41	34.2	34.2	35.41	34.12	4.73M
August 25, 2025	35.1	35.48	35.48	35.83	34.82	4.05M
August 22, 2025	35.39	35.5	35.5	35.78	35.03	3.21M
August 21, 2025	36.43	35.62	35.62	36.8	35.35	4.91M
August 20, 2025	37.58	36.08	36.08	37.74	35.56	6.8M
August 19, 2025	34.87	36.8	36.8	36.89	34.55	9.76M
August 18, 2025	34.07	34.9	34.9	35.15	33.99	6.42M
August 15, 2025	33.91	34.1	34.1	34.25	33	6.22M
August 14, 2025	33.75	34.53	34.53	35.16	33.51	7.96M
August 13, 2025	33.52	33.62	33.62	33.87	33.37	2.9M
August 12, 2025	34.02	33.46	33.46	34.08	33.28	3.71M
August 11, 2025	34.6	34.12	34.12	34.6	34	3.78M
August 08, 2025	33.71	34.1	34.1	34.5	33.46	4.48M
August 07, 2025	34.29	33.88	33.88	34.34	33.68	3.05M
August 06, 2025	34.19	34.12	34.12	34.4	33.87	3.36M
August 05, 2025	34.7	34.28	34.28	35.29	34.18	4.37M
August 04, 2025	34.7	34.92	34.92	34.95	34.1	3.51M
August 01, 2025	35.09	34.43	34.43	35.16	34.29	3.63M
July 31, 2025	35.61	35.08	35.08	36.3	35	5.89M
July 30, 2025	37.01	35.77	35.77	37.43	35.6	7.57M
July 29, 2025	36.51	37.53	37.53	37.58	35.57	10.42M
July 28, 2025	36.57	36.53	36.53	37.2	36.23	6.37M
July 25, 2025	38.79	36.95	36.95	39.77	36.9	12.39M
July 24, 2025	40.13	40.48	40.48	43.18	38.76	15.21M
July 23, 2025	49	43.33	43.33	52.62	43.33	22.47M
July 22, 2025	40	43.85	43.85	43.85	39	10.37M
July 21, 2025	36.25	36.54	36.54	36.54	33.33	12.05M
July 18, 2025	29.4	30.45	30.45	31.88	29.16	7.42M
July 17, 2025	29.08	29.4	29.4	29.63	28.53	3.78M
July 16, 2025	28.13	28.57	28.57	29.66	28.01	2.88M
July 15, 2025	29.81	28.16	28.16	29.86	28.05	2.93M
July 14, 2025	28.72	29.23	29.23	29.8	28.69	2.84M
July 11, 2025	28.97	28.71	28.71	28.97	28.25	2.14M
July 10, 2025	29.04	29.01	29.01	29.24	28.25	2.96M
July 09, 2025	29.21	29.04	29.04	29.52	28.72	2.71M
July 08, 2025	29.6	29.27	29.27	29.65	28.95	3.18M
July 07, 2025	27.83	29.43	29.43	29.52	27.6	5.48M
July 04, 2025	28.21	27.62	27.62	28.41	27.54	1.99M
July 03, 2025	28.05	28.24	28.24	28.46	27.75	2.03M
July 02, 2025	28.35	27.97	27.97	28.6	27.52	2.5M
July 01, 2025	28.83	28.39	28.39	29.2	28.01	2.91M
June 30, 2025	28.34	28.85	28.85	28.88	28.21	2.84M
June 27, 2025	28	28.34	28.34	28.4	27.8	2.17M
June 26, 2025	28.3	28.13	28.13	28.96	27.91	3.58M
June 25, 2025	28.47	28.06	28.06	28.58	27.75	3.58M
June 24, 2025	29.18	28.58	28.58	29.29	28.42	3.56M
June 23, 2025	28.01	28.65	28.65	28.88	27.52	3.91M
June 20, 2025	28.02	28.54	28.54	28.59	27.08	4.73M
June 19, 2025	28.4	27.8	27.8	29.55	27.75	5.25M
June 18, 2025	30.08	28.86	28.86	30.08	28.61	5.58M
June 17, 2025	31.6	30.34	30.34	31.68	29.8	7.16M
June 16, 2025	29.62	31.63	31.63	32.3	28.63	9.07M

Chengdu Dahongli Machinery Co.,Ltd. (300865.SZ) SHZ