Beijing Dahao Technology Corp.,Ltd - 603025.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.86	16.02	16.02	16.08	15.74	8.16M
September 04, 2025	16.19	15.78	15.78	16.4	15.46	12.28M
September 03, 2025	16.35	16.15	16.15	16.43	16.06	8.03M
September 02, 2025	16.66	16.38	16.38	16.88	16.19	13.73M
September 01, 2025	16.72	16.74	16.74	16.94	16.52	13.25M
August 29, 2025	16.81	16.89	16.89	17.05	16.5	18.88M
August 28, 2025	16.56	16.77	16.77	16.85	16.22	17.04M
August 27, 2025	16.71	16.63	16.63	17.22	16.54	22.7M
August 26, 2025	16.52	16.69	16.69	16.93	16.37	19.11M
August 25, 2025	16.48	16.68	16.68	16.9	16.46	24M
August 22, 2025	16.09	16.39	16.39	16.52	16.04	20.82M
August 21, 2025	16.29	16.08	16.08	16.6	15.94	25.5M
August 20, 2025	16.7	16.48	16.48	17.48	16.12	35.73M
August 19, 2025	17.76	16.79	16.79	17.76	16.67	55M
August 18, 2025	17.17	17.2	17.2	17.2	16.38	38.81M
August 15, 2025	15	15.64	15.64	15.64	14.97	16.86M
August 14, 2025	14.5	14.22	14.22	14.51	14.12	7.34M
August 13, 2025	14.28	14.35	14.35	14.41	14.21	5.26M
August 12, 2025	14.22	14.25	14.25	14.25	14.07	4.05M
August 11, 2025	14.19	14.22	14.22	14.24	14.13	4.57M
August 08, 2025	14.08	14.14	14.14	14.16	13.99	3.56M
August 07, 2025	14.32	14.07	14.07	14.33	14.05	4.49M
August 06, 2025	14.16	14.29	14.29	14.43	14.06	7.96M
August 05, 2025	13.92	14.12	14.12	14.12	13.87	5.42M
August 04, 2025	13.78	13.95	13.95	13.95	13.73	2.93M
August 01, 2025	13.78	13.83	13.83	13.86	13.67	3.62M
July 31, 2025	13.85	13.78	13.78	13.96	13.63	5.37M
July 30, 2025	13.92	13.87	13.87	14.05	13.79	4.57M
July 29, 2025	13.91	13.92	13.92	14	13.73	4.59M
July 28, 2025	14.08	13.97	13.97	14.08	13.89	4.24M
July 25, 2025	13.91	14.01	14.01	14.03	13.88	3.27M
July 24, 2025	13.9	13.95	13.95	13.98	13.86	4.13M
July 23, 2025	14.06	13.9	13.9	14.08	13.89	4.53M
July 22, 2025	14.05	14.03	14.03	14.06	13.92	4.38M
July 21, 2025	14	14.04	14.04	14.06	13.9	4.15M
July 18, 2025	13.97	13.95	13.95	14.03	13.86	2.81M
July 17, 2025	13.72	13.95	13.95	13.96	13.72	3.85M
July 16, 2025	13.85	13.77	13.77	13.92	13.73	3.97M
July 15, 2025	13.88	13.83	13.83	13.93	13.71	3.9M
July 14, 2025	13.9	13.88	13.88	13.99	13.83	3.13M
July 11, 2025	13.96	13.85	13.85	13.97	13.84	5.66M
July 10, 2025	13.84	13.96	13.96	14.4	13.84	6.16M
July 09, 2025	13.79	13.91	13.91	14.25	13.79	8.18M
July 08, 2025	13.56	13.84	13.84	14	13.55	6.32M
July 07, 2025	13.6	13.6	13.6	13.62	13.45	2.54M
July 04, 2025	13.6	13.57	13.57	13.7	13.52	3.55M
July 03, 2025	13.65	13.64	13.64	13.78	13.57	3.3M
July 02, 2025	13.84	13.67	13.67	13.84	13.61	4.56M
July 01, 2025	13.92	13.84	13.84	14.12	13.74	7.01M
June 30, 2025	13.58	14.02	14.02	14.04	13.5	11.2M
June 27, 2025	13.42	13.53	13.53	13.61	13.38	5.7M
June 26, 2025	13.4	13.42	13.42	13.51	13.35	5.31M
June 25, 2025	13.4	13.4	13.4	13.53	13.33	8.01M
June 24, 2025	12.83	13.3	13.3	13.4	12.79	11.42M
June 23, 2025	12.54	12.77	12.77	12.82	12.5	2.74M
June 20, 2025	12.53	12.61	12.61	12.74	12.53	2.11M
June 19, 2025	12.7	12.56	12.56	12.74	12.53	2.39M
June 18, 2025	12.73	12.71	12.71	12.79	12.62	2.6M
June 17, 2025	12.8	12.74	12.74	12.84	12.7	2.99M
June 16, 2025	12.83	12.8	12.8	12.9	12.78	3.17M

Beijing Dahao Technology Corp.,Ltd (603025.SS) SHH