Daheng New Epoch Technology Inc. - 600288.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.28	13.95	13.95	14.35	13.95	17.64M
September 25, 2025	14.09	14.34	14.34	14.58	13.93	30.03M
September 24, 2025	13.1	14.12	14.12	14.49	13.09	42.75M
September 23, 2025	12.97	13.19	13.19	13.23	12.71	18.25M
September 22, 2025	13.11	12.97	12.97	13.16	12.86	12M
September 19, 2025	12.85	13.1	13.1	13.35	12.85	18.6M
September 18, 2025	13.02	12.85	12.85	13.2	12.73	15.88M
September 17, 2025	13	13.1	13.1	13.12	12.88	9.97M
September 16, 2025	12.77	13	13	13.12	12.66	12.75M
September 15, 2025	12.82	12.76	12.76	12.89	12.67	11.87M
September 12, 2025	13.14	12.82	12.82	13.21	12.81	21.26M
September 11, 2025	12.68	13.13	13.13	13.14	12.56	21.3M
September 10, 2025	12.95	12.74	12.74	13.17	12.58	24.69M
September 09, 2025	12.35	12.74	12.74	12.88	12.35	21.6M
September 08, 2025	12.22	12.42	12.42	12.43	12.13	8.54M
September 05, 2025	12.02	12.19	12.19	12.21	11.85	8.97M
September 04, 2025	12.05	12.01	12.01	12.23	11.85	12.08M
September 03, 2025	12.36	12.06	12.06	12.41	12.01	12.54M
September 02, 2025	12.58	12.2	12.2	12.58	12	16.34M
September 01, 2025	12.53	12.58	12.58	12.77	12.49	11.7M
August 29, 2025	12.61	12.48	12.48	12.7	12.33	12.89M
August 28, 2025	12.36	12.6	12.6	12.6	12.07	16.78M
August 27, 2025	12.9	12.32	12.32	12.99	12.3	23.76M
August 26, 2025	12.96	12.92	12.92	13.1	12.8	19.06M
August 25, 2025	12.85	12.87	12.87	13.3	12.8	26.62M
August 22, 2025	12.63	12.76	12.76	12.82	12.58	13.44M
August 21, 2025	12.9	12.63	12.63	12.9	12.53	15.07M
August 20, 2025	12.85	12.8	12.8	12.9	12.57	15.92M
August 19, 2025	13.03	12.84	12.84	13.08	12.84	16.68M
August 18, 2025	12.96	13.08	13.08	13.55	12.95	25.58M
August 15, 2025	12.73	12.84	12.84	12.96	12.73	16.59M
August 14, 2025	13	12.63	12.63	13.02	12.61	21.2M
August 13, 2025	13.15	12.98	12.98	13.27	12.97	22.48M
August 12, 2025	13.5	13.11	13.11	13.54	13.03	29M
August 11, 2025	13.25	13.5	13.5	13.59	13.2	27.37M
August 08, 2025	13.49	13.38	13.38	13.58	13.25	39.82M
August 07, 2025	13.26	13.66	13.66	14.09	12.98	79.94M
August 06, 2025	12	13.26	13.26	13.26	12	55.07M
August 05, 2025	12.3	12.05	12.05	12.66	11.93	60.43M
August 04, 2025	12.7	13.2	13.2	13.2	12.45	34.07M
August 01, 2025	13.05	12.88	12.88	13.14	12.58	28.77M
July 31, 2025	12.88	12.84	12.84	13.2	12.77	39.99M
July 30, 2025	12.93	12.66	12.66	13.35	12.61	62.06M
July 29, 2025	12.85	13.35	13.35	14.28	12.85	80.1M
July 28, 2025	14.52	13.3	13.3	14.52	13.21	110.31M
July 25, 2025	11.93	13.2	13.2	13.2	11.71	56.52M
July 24, 2025	10.9	12	12	12	10.8	48.39M
July 23, 2025	11.02	10.91	10.91	11.26	10.58	35.6M
July 22, 2025	11	10.56	10.56	11.02	10.3	31.63M
July 21, 2025	11.18	11.05	11.05	11.5	11	22.18M
July 18, 2025	11.14	11.04	11.04	11.43	10.98	18.04M
July 17, 2025	11	11.13	11.13	11.18	10.93	11.08M
July 16, 2025	11.15	11.01	11.01	11.19	10.9	14.5M
July 15, 2025	10.81	11.04	11.04	11.15	10.76	18M
July 14, 2025	10.5	10.88	10.88	10.93	10.5	15.16M
July 11, 2025	10.47	10.49	10.49	10.53	10.38	10.78M
July 10, 2025	10.31	10.5	10.5	10.53	10.25	15.37M
July 09, 2025	10.23	10.3	10.3	10.38	10.2	8.93M
July 08, 2025	10.18	10.23	10.23	10.28	10.16	7.61M
July 07, 2025	10.2	10.19	10.19	10.27	10.13	7.54M

Daheng New Epoch Technology Inc. (600288.SS) SHH