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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	28.95	28.61	28.61	29.14	28.51	1.58M
January 12, 2026	28.48	28.95	28.95	29.01	28.3	1.8M
January 09, 2026	28.25	28.4	28.4	28.49	28.07	1.31M
January 08, 2026	27.67	28.27	28.27	28.5	27.61	1.78M
January 07, 2026	27.81	27.7	27.7	27.9	27.36	1.1M
January 06, 2026	27.72	27.81	27.81	28.09	27.65	1.28M
January 05, 2026	27.29	27.72	27.72	27.73	27.15	1.25M
December 31, 2025	27.06	27.23	27.23	27.33	26.71	1.06M
December 30, 2025	27.22	27.12	27.12	28	27.03	1.25M
December 29, 2025	27.1	27.19	27.19	27.27	26.95	959,258
December 26, 2025	27.62	27.12	27.12	27.62	26.93	1.17M
December 25, 2025	27.24	27.39	27.39	27.45	27.09	950,598
December 24, 2025	26.8	27.04	27.04	27.1	26.45	925,407
December 23, 2025	26.63	26.6	26.6	27.23	26.43	1.48M
December 22, 2025	27.19	26.69	26.69	27.32	26.69	1.14M
December 19, 2025	26.74	27.06	27.06	27.19	26.65	1.01M
December 18, 2025	26.17	26.61	26.61	26.85	26.15	1.24M
December 17, 2025	26.58	26.21	26.21	26.58	25.62	1.37M
December 16, 2025	26.83	26.31	26.31	26.86	26.2	876,678
December 15, 2025	26.77	26.83	26.83	27.1	26.23	865,226
December 12, 2025	26.87	26.79	26.79	27.25	26.47	1.02M
December 11, 2025	27.65	26.76	26.76	27.9	26.76	1.56M
December 10, 2025	27.9	27.65	27.65	28.18	27.52	1.08M
December 09, 2025	28.63	28.07	28.07	29.1	28	1.66M
December 08, 2025	28.45	28.59	28.59	28.69	28.21	1.02M
December 05, 2025	27.74	28.3	28.3	28.34	27.4	1.3M
December 04, 2025	28.84	27.67	27.67	28.84	27.65	1.2M
December 03, 2025	28.47	28.25	28.25	28.75	28.06	1.12M
December 02, 2025	29.07	28.55	28.55	29.15	28.52	906,784
December 01, 2025	29	29.11	29.11	29.46	28.95	993,597
November 28, 2025	28.84	29.07	29.07	29.13	28.5	849,600
November 27, 2025	28.76	28.86	28.86	29.17	28.5	1.24M
November 26, 2025	29.6	28.59	28.59	29.7	28.53	1.91M
November 25, 2025	28.63	29.65	29.65	29.9	28.63	1.95M
November 24, 2025	28.4	28.66	28.66	28.76	28.17	1.08M
November 21, 2025	29.64	28.07	28.07	29.64	27.98	1.79M
November 20, 2025	29.7	29.45	29.45	30.09	29.28	1.07M
November 19, 2025	30.55	29.66	29.66	30.7	29.58	2M
November 18, 2025	30.47	30.6	30.6	31.5	30.2	2.35M
November 17, 2025	30.85	30.5	30.5	31.89	30.3	2.38M
November 14, 2025	32	30.89	30.89	32	29.98	2.6M
November 13, 2025	32	30.19	30.19	32	29.87	1.49M
November 12, 2025	30.61	30.18	30.18	30.75	30.13	1.99M
November 11, 2025	31.89	30.43	30.43	31.89	30.1	4.53M
November 10, 2025	33.1	32.06	32.06	34.39	32.06	4.98M
November 07, 2025	32	31.82	31.82	32.7	31.65	2.88M
November 06, 2025	32.12	32.15	32.15	32.53	31.88	2.75M
November 05, 2025	32.2	32.18	32.18	33.6	32	3.02M
November 04, 2025	33	32.37	32.37	33	32.16	3.78M
November 03, 2025	29.98	33.02	33.02	33.92	29.71	7.47M
October 31, 2025	29.55	29.67	29.67	30	29.55	1.96M
October 30, 2025	30.28	29.49	29.49	30.38	29.45	2.54M
October 29, 2025	30.97	30.42	30.42	30.99	30.11	2.96M
October 28, 2025	31.94	31.12	31.12	32.12	31.12	3.06M
October 27, 2025	32	32.14	32.14	32.45	31.57	3.88M
October 24, 2025	32.79	33.1	33.1	33.9	32	4.75M
October 23, 2025	33.95	32.91	32.91	33.95	32.67	6.11M
October 22, 2025	32.45	35	35	35	31.91	10.82M
October 21, 2025	30.84	32.56	32.56	33.57	30.84	5.16M
October 20, 2025	31.53	30.54	30.54	31.65	30.36	2.08M

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