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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.7	29.68	29.68	30.1	29.66	890,203
February 12, 2026	30.22	29.7	29.7	30.49	29.7	896,096
February 11, 2026	29.98	30.07	30.07	30.31	29.77	731,900
February 10, 2026	30.56	30	30	30.56	29.9	1.04M
February 09, 2026	29.82	30.18	30.18	30.2	29.48	1.35M
February 06, 2026	29	29.4	29.4	29.73	28.81	1.2M
February 05, 2026	29.33	29.11	29.11	29.64	29.11	954,300
February 04, 2026	29.4	29.52	29.52	29.83	29.15	1.74M
February 03, 2026	28.64	29.26	29.26	29.28	28.51	1.41M
February 02, 2026	28.5	28.5	28.5	29.49	28.5	1.57M
January 30, 2026	28.68	29.08	29.08	29.15	28.3	2.06M
January 29, 2026	30.45	28.9	28.9	30.45	28.78	3.79M
January 28, 2026	29.35	30.49	30.49	31.24	28.94	5.29M
January 27, 2026	29.5	29.53	29.53	29.72	28.64	1.52M
January 26, 2026	29.78	29.73	29.73	30.17	29.35	1.77M
January 23, 2026	29.83	29.76	29.76	29.99	29.48	1.08M
January 22, 2026	29.55	29.86	29.86	29.97	29.41	1.22M
January 21, 2026	29.12	29.44	29.44	29.5	28.48	1.39M
January 20, 2026	29.45	29.16	29.16	29.8	28.86	1.58M
January 19, 2026	29.67	29.35	29.35	29.67	29.01	1.39M
January 16, 2026	28.9	29.17	29.17	29.3	28.71	1.67M
January 15, 2026	28.67	28.81	28.81	28.85	28.34	1.36M
January 14, 2026	28.51	28.55	28.55	29.1	28.15	1.9M
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

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