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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.38	16.42	16.42	16.6	16.1	21.5M
November 06, 2025	16.23	16.73	16.73	16.85	15.84	31.25M
November 05, 2025	16.12	16.14	16.14	16.43	15.7	32.03M
November 04, 2025	16.63	16.48	16.48	16.96	16.28	38.07M
November 03, 2025	15.92	16.97	16.97	17.5	15.83	60.38M
October 31, 2025	15.67	15.91	15.91	16.25	15.35	33.39M
October 30, 2025	15.17	15.66	15.66	16.02	15.05	30.27M
October 29, 2025	14.99	15.23	15.23	15.58	14.87	19.74M
October 28, 2025	15.46	14.99	14.99	15.46	14.52	35.53M
October 27, 2025	14.97	15.26	15.26	15.68	14.87	32.02M
October 24, 2025	14.45	14.83	14.83	14.85	14.4	14.62M
October 23, 2025	14.54	14.45	14.45	14.66	14.18	11.34M
October 22, 2025	14.9	14.54	14.54	15.03	14.07	28.12M
October 21, 2025	14.53	15.05	15.05	15.19	14.33	29.68M
October 20, 2025	14.18	14.56	14.56	14.59	14.17	18.01M
October 17, 2025	14.17	14.03	14.03	14.89	14.01	16.17M
October 16, 2025	14.3	14.3	14.3	14.65	14.2	13.34M
October 15, 2025	14.05	14.44	14.44	14.44	13.78	17.36M
October 14, 2025	14.14	14.05	14.05	14.58	13.95	14.96M
October 13, 2025	13.8	14.17	14.17	14.28	13.58	13.55M
October 10, 2025	14.28	14.12	14.12	14.31	13.95	13.05M
October 09, 2025	13.95	14.11	14.11	14.52	13.88	21.58M
September 30, 2025	13.99	13.87	13.87	14.14	13.82	10.94M
September 29, 2025	13.95	14.09	14.09	14.23	13.95	13.63M
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

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