Harbin Dongan Auto Engine Co.,Ltd - 600178.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.5	15.16	15.16	15.38	14.5	44.37M
August 15, 2025	14.8	14.56	14.56	14.83	14.5	36.52M
August 14, 2025	15.44	14.85	14.85	15.55	14.84	43.95M
August 13, 2025	14.75	15.47	15.47	15.67	14.7	63.17M
August 12, 2025	14.84	14.72	14.72	15.1	14.61	22.22M
August 11, 2025	14.88	14.93	14.93	15.21	14.88	23.85M
August 08, 2025	14.98	14.84	14.84	15.32	14.8	28.53M
August 07, 2025	15.35	15.02	15.02	15.41	14.91	43.27M
August 06, 2025	14.99	15.38	15.38	16	14.86	70.85M
August 05, 2025	14.18	15.02	15.02	15.28	14.14	58.65M
August 04, 2025	13.65	14.12	14.12	14.2	13.62	24.74M
August 01, 2025	13.96	13.77	13.77	14.09	13.65	21.06M
July 31, 2025	14.11	13.97	13.97	14.4	13.9	31.61M
July 30, 2025	15.3	14.4	14.4	15.47	14.26	57.35M
July 29, 2025	15.27	15.27	15.27	15.43	14.75	53.02M
July 28, 2025	14.88	15.41	15.41	15.58	14.76	56.46M
July 25, 2025	14.44	15.04	15.04	15.2	14.22	63.64M
July 24, 2025	13.73	14.29	14.29	14.67	13.7	34.26M
July 23, 2025	14.11	13.73	13.73	14.13	13.65	24.07M
July 22, 2025	14.21	14.24	14.24	14.52	14.1	30.29M
July 21, 2025	14.08	14.36	14.36	14.43	13.9	31.75M
July 18, 2025	14.29	14.07	14.07	14.36	13.97	29.9M
July 17, 2025	13.55	14.08	14.08	14.09	13.53	33.53M
July 16, 2025	13.53	13.57	13.57	13.68	13.44	10.57M
July 15, 2025	13.7	13.55	13.55	13.8	13.4	18.35M
July 14, 2025	13.87	13.8	13.79	13.94	13.75	15.34M
July 11, 2025	13.74	13.87	13.87	14.03	13.66	21.13M
July 10, 2025	14.08	13.77	13.77	14.09	13.65	28.31M
July 09, 2025	14.29	14.08	14.08	14.5	14	32.85M
July 08, 2025	14.15	14.13	14.13	14.27	13.93	27.63M
July 07, 2025	14.15	14.2	14.2	14.39	13.8	28.84M
July 04, 2025	14.25	14.13	14.13	14.52	14.09	30.8M
July 03, 2025	14.2	14.52	14.52	14.88	14.14	51.05M
July 02, 2025	14.33	14.61	14.61	15.79	13.86	71.57M
July 01, 2025	14.92	14.35	14.35	14.95	14.02	65.54M
June 30, 2025	14.06	14.91	14.91	15	13.69	80.74M
June 27, 2025	14.13	14.06	14.06	14.48	13.71	67.7M
June 26, 2025	13.91	13.94	13.94	14.96	13.73	81.04M
June 25, 2025	13.05	13.73	13.73	14	12.91	66.34M
June 24, 2025	12.9	13.05	13.05	13.16	12.71	43.12M
June 23, 2025	12.3	12.9	12.9	13	12.21	42.33M
June 20, 2025	12.1	12.18	12.18	12.42	11.81	21.65M
June 19, 2025	12.55	12.15	12.15	12.76	12.1	24.71M
June 18, 2025	12.55	12.68	12.68	12.98	12.51	31.53M
June 17, 2025	12.08	12.9	12.9	13.29	11.95	48.61M
June 16, 2025	12.06	12.09	12.09	12.2	11.92	12.95M
June 13, 2025	12.2	12.12	12.12	12.38	11.98	23.83M
June 12, 2025	12.28	12.27	12.27	12.45	12.16	17.04M
June 11, 2025	12.54	12.37	12.37	12.65	12.34	23.87M
June 10, 2025	13.05	12.54	12.54	13.09	12.43	40.18M
June 09, 2025	13.01	13.17	13.17	13.31	12.77	42.21M
June 06, 2025	14.49	13.01	13.01	14.49	13	88.41M
June 05, 2025	12.98	13.57	13.57	13.57	12.81	45.56M
June 04, 2025	12.62	12.34	12.34	12.65	12.32	17.14M
June 03, 2025	12.44	12.61	12.61	12.61	12.11	19.8M
May 30, 2025	12.79	12.56	12.56	12.83	12.53	32.7M
May 29, 2025	12.18	12.73	12.73	12.83	12.18	43.44M
May 28, 2025	12.38	12.2	12.2	12.88	12.12	24.83M
May 27, 2025	12.29	12.29	12.29	12.43	12.1	20.25M
May 26, 2025	12.41	12.38	12.38	12.58	11.84	31.3M

Harbin Dongan Auto Engine Co.,Ltd (600178.SS) SHH