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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.81	11.73	11.73	11.89	11.67	3.03M
December 03, 2025	12	11.84	11.84	12.04	11.81	4.21M
December 02, 2025	11.91	12.08	12.08	12.47	11.91	6.34M
December 01, 2025	12.04	11.99	11.99	12.08	11.94	3.22M
November 28, 2025	11.81	12.04	12.04	12.04	11.8	3.64M
November 27, 2025	11.86	11.83	11.83	11.93	11.8	2.95M
November 26, 2025	11.96	11.9	11.9	12.05	11.87	3.97M
November 25, 2025	12.12	12.04	12.04	12.12	11.99	4.13M
November 24, 2025	11.83	12.1	12.1	12.15	11.76	5.8M
November 21, 2025	12.15	11.79	11.79	12.15	11.72	7.67M
November 20, 2025	12.37	12.17	12.17	12.4	12.15	4.06M
November 19, 2025	12.53	12.3	12.3	12.6	12.3	4.57M
November 18, 2025	12.71	12.57	12.57	12.72	12.55	5.35M
November 17, 2025	12.73	12.78	12.78	12.88	12.68	6.03M
November 14, 2025	12.68	12.65	12.65	12.78	12.65	3.71M
November 13, 2025	12.72	12.69	12.69	12.74	12.61	4.47M
November 12, 2025	12.8	12.72	12.72	12.86	12.7	4.64M
November 11, 2025	12.85	12.88	12.88	13.01	12.83	4.25M
November 10, 2025	12.95	12.82	12.82	12.95	12.72	4.46M
November 07, 2025	13.04	12.9	12.9	13.1	12.89	7.24M
November 06, 2025	12.81	12.98	12.98	13.1	12.8	7.8M
November 05, 2025	12.77	12.81	12.81	12.83	12.71	3.66M
November 04, 2025	12.84	12.81	12.81	12.95	12.78	4.83M
November 03, 2025	12.69	12.89	12.89	13.03	12.6	7.55M
October 31, 2025	12.62	12.69	12.69	12.74	12.62	3.61M
October 30, 2025	12.68	12.68	12.68	12.77	12.65	4.54M
October 29, 2025	12.9	12.74	12.74	12.9	12.66	7.13M
October 28, 2025	13.02	12.88	12.88	13.09	12.82	10.69M
October 27, 2025	13.12	13.16	13.16	13.18	13.06	5.79M
October 24, 2025	13.01	13.12	13.12	13.16	13.01	5.34M
October 23, 2025	12.96	13.02	13.02	13.09	12.86	4.35M
October 22, 2025	13.1	12.99	12.99	13.11	12.98	4.44M
October 21, 2025	13.05	13.09	13.09	13.1	12.91	6.1M
October 20, 2025	13.24	13.03	13.03	13.33	12.9	9.65M
October 17, 2025	13.68	13.2	13.2	13.68	13.19	16.1M
October 16, 2025	13.4	13.81	13.81	14	13.27	26.61M
October 15, 2025	13.25	13.33	13.33	13.37	13.03	9.02M
October 14, 2025	13.42	13.27	13.27	13.7	13.27	11.12M
October 13, 2025	13.23	13.33	13.33	13.49	12.88	11.48M
October 10, 2025	13.07	13.5	13.5	13.61	13.02	18.04M
October 09, 2025	12.83	13.03	13.03	13.15	12.78	8.02M
September 30, 2025	12.68	12.83	12.83	12.9	12.68	5.56M
September 29, 2025	12.84	12.77	12.77	12.88	12.54	5.54M
September 26, 2025	12.82	12.83	12.83	13.08	12.71	6.08M
September 25, 2025	13.02	12.84	12.84	13.08	12.82	5.79M
September 24, 2025	12.8	13.01	13.01	13.08	12.68	6.73M
September 23, 2025	12.98	12.8	12.8	12.98	12.5	9.05M
September 22, 2025	13.17	12.93	12.93	13.22	12.88	7.88M
September 19, 2025	13.31	13.17	13.17	13.37	13.14	6.28M
September 18, 2025	13.64	13.34	13.34	13.7	13.25	9.8M
September 17, 2025	13.46	13.63	13.63	13.66	13.43	9.39M
September 16, 2025	13.42	13.46	13.46	13.46	13.28	7.36M
September 15, 2025	13.42	13.41	13.41	13.53	13.37	5.61M
September 12, 2025	13.48	13.41	13.41	13.57	13.36	7.06M
September 11, 2025	13.4	13.48	13.48	13.5	13.2	8.11M
September 10, 2025	13.37	13.36	13.36	13.46	13.32	4.38M
September 09, 2025	13.62	13.37	13.37	13.62	13.35	7.14M
September 08, 2025	13.35	13.63	13.63	13.64	13.31	8.76M
September 05, 2025	13.25	13.35	13.35	13.35	13.11	7.57M
September 04, 2025	13.17	13.24	13.24	13.33	13.08	9.31M

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