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

14.07

-0.01(-0.07%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	14.11	14.07	14.07	14.19	13.98	4.14M
April 02, 2026	14.25	14.08	14.08	14.35	13.99	4.69M
April 01, 2026	14.3	14.26	14.26	14.35	14.06	4.13M
March 31, 2026	14.28	14.07	14.07	14.5	14.05	3.48M
March 30, 2026	14.15	14.34	14.34	14.39	14.07	3.56M
March 27, 2026	14.01	14.23	14.23	14.26	14.01	3.6M
March 26, 2026	14.51	14.16	14.16	14.59	14.13	4.41M
March 25, 2026	14.19	14.55	14.55	14.57	14.15	4.79M
March 24, 2026	14.15	14.15	14.15	14.15	13.77	5.12M
March 23, 2026	14.28	13.75	13.75	14.5	13.55	12.79M
March 20, 2026	14.77	14.58	14.58	15.18	14.58	9.75M
March 19, 2026	14.92	14.81	14.81	15.08	14.75	5.47M
March 18, 2026	14.74	15.13	15.13	15.14	14.66	5.98M
March 17, 2026	15.11	14.72	14.72	15.2	14.72	5.45M
March 16, 2026	15.16	15.02	15.02	15.16	14.76	5.47M
March 13, 2026	15.25	15.07	15.07	15.39	15	6.16M
March 12, 2026	15.73	15.25	15.25	15.74	15.22	6.56M
March 11, 2026	15.83	15.68	15.68	16.03	15.44	7.19M
March 10, 2026	15.61	15.83	15.83	15.86	15.53	3.65M
March 09, 2026	15.61	15.43	15.43	15.65	15.16	7.93M
March 06, 2026	15.4	15.78	15.78	15.99	15.13	9.58M
March 05, 2026	14.84	15.26	15.26	15.45	14.84	9.61M
March 04, 2026	14.9	14.7	14.7	15.06	14.65	6.76M
March 03, 2026	15.55	15.06	15.06	15.76	15.05	9.64M
March 02, 2026	15.73	15.55	15.55	16.07	15.53	10.73M
February 27, 2026	16.01	16.03	16.03	16.08	15.92	5.87M
February 26, 2026	15.9	16	16	16.12	15.85	7.81M
February 25, 2026	15.92	15.88	15.88	15.99	15.83	6.1M
February 24, 2026	15.96	16.01	16.01	16.12	15.68	7.75M
February 13, 2026	15.5	15.85	0	16	15.47	8.93M
February 12, 2026	15.38	15.5	0	15.63	15.35	4.35M
February 11, 2026	15.51	15.54	0	15.66	15.5	4.09M
February 10, 2026	15.4	15.64	0	15.75	15.4	5.38M
February 09, 2026	15.25	15.57	0	15.65	15.16	8.28M
February 06, 2026	14.93	15.17	0	15.35	14.86	6.13M
February 05, 2026	15.2	15	0	15.27	14.91	8.19M
February 04, 2026	15.45	15.28	0	15.62	15.14	7.26M
February 03, 2026	15.32	15.58	0	15.6	15.28	7.47M
February 02, 2026	15.24	15.3	0	15.6	15.23	9.29M
January 30, 2026	15.22	15.25	0	15.37	15.01	9.41M
January 29, 2026	15.77	15.22	0	15.89	15.2	11.58M
January 28, 2026	16.21	15.8	0	16.38	15.76	12.72M
January 27, 2026	16.15	16.17	0	16.32	15.95	9.07M
January 26, 2026	16.75	16.17	0	16.76	15.99	16.34M
January 23, 2026	16.48	16.75	0	16.88	16.23	21.2M
January 22, 2026	16.16	16.18	0	16.35	16.04	10.44M
January 21, 2026	15.86	16.06	0	16.18	15.75	9.64M
January 20, 2026	15.97	15.9	0	16.25	15.73	12.44M
January 19, 2026	15.8	15.89	0	15.98	15.68	9.61M
January 16, 2026	15.5	15.8	0	15.96	15.41	10.12M
January 15, 2026	15.59	15.59	0	15.63	15.33	8.65M
January 14, 2026	15.57	15.63	0	15.92	15.19	17.11M
January 13, 2026	16.1	15.58	0	16.18	15.56	13.38M
January 12, 2026	15.82	16.03	0	16.04	15.47	16.4M
January 09, 2026	15.57	15.65	0	15.68	15.46	10.32M
January 08, 2026	15.44	15.57	0	15.61	15.39	9.89M
January 07, 2026	15.27	15.47	0	15.59	15.2	13.52M
January 06, 2026	15.18	15.3	0	15.37	15.18	8.29M
January 05, 2026	14.98	15.18	0	15.24	14.93	7.83M
December 31, 2025	14.94	14.98	0	15.09	14.92	4.92M