Chengdu Haoneng Technology Co., Ltd. - 603809.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	12.36	12.74	12.74	12.78	12.29	28.02M
December 04, 2025	12.45	12.42	12.42	12.49	12.25	20.68M
December 03, 2025	12.44	12.25	12.25	12.53	12.18	17.88M
December 02, 2025	12.58	12.44	12.44	12.66	12.41	18.42M
December 01, 2025	12.46	12.67	12.67	12.69	12.36	26.97M
November 28, 2025	12.21	12.37	12.37	12.37	12.1	21.71M
November 27, 2025	12.18	12.11	12.11	12.25	12.06	12.72M
November 26, 2025	12.18	12.16	12.16	12.3	12	17.38M
November 25, 2025	12.14	12.12	12.12	12.29	12.1	18.15M
November 24, 2025	11.78	12.16	12.16	12.17	11.7	20.62M
November 21, 2025	11.72	11.77	11.77	12	11.51	21.71M
November 20, 2025	12.12	11.84	11.84	12.15	11.77	18.94M
November 19, 2025	12.25	12.06	12.06	12.33	12.04	13.47M
November 18, 2025	12.36	12.3	12.3	12.45	12.26	11.03M
November 17, 2025	12.39	12.36	12.36	12.49	12.3	12.41M
November 14, 2025	12.41	12.43	12.43	12.56	12.41	8.68M
November 13, 2025	12.4	12.55	12.55	12.61	12.28	14.79M
November 12, 2025	12.79	12.43	12.43	12.79	12.38	20.35M
November 11, 2025	12.83	12.79	12.79	12.87	12.72	13.88M
November 10, 2025	13.22	12.77	12.77	13.23	12.66	44.55M
November 07, 2025	13.56	13.23	13.23	13.56	13.18	28.51M
November 06, 2025	13.39	13.59	13.59	13.63	13.25	30.56M
November 05, 2025	13.16	13.34	13.34	13.47	12.99	19.3M
November 04, 2025	13.47	13.21	13.21	13.75	13.14	30.12M
November 03, 2025	13.56	13.47	13.47	13.65	13.33	24M
October 31, 2025	13.16	13.56	13.56	13.69	13.1	36.57M
October 30, 2025	13.55	13.16	13.16	13.58	13.11	28.93M
October 29, 2025	13.49	13.54	13.54	13.54	13.39	16.81M
October 28, 2025	13.52	13.5	13.5	13.57	13.36	22.95M
October 27, 2025	13.6	13.52	13.52	13.62	13.33	23.61M
October 24, 2025	13.2	13.41	13.41	13.58	13.13	32.51M
October 23, 2025	13.34	13.11	13.11	13.34	12.89	30.98M
October 22, 2025	13.64	13.37	13.37	13.75	13.33	33.29M
October 21, 2025	13.78	13.65	13.65	13.82	13.39	31.49M
October 20, 2025	13.8	13.77	13.77	14.05	13.71	20.91M
October 17, 2025	14.25	13.64	13.64	14.25	13.64	30.8M
October 16, 2025	14.4	14.27	14.27	14.52	14.15	22.75M
October 15, 2025	14.22	14.57	14.57	14.65	13.92	35.54M
October 14, 2025	15	14.18	14.18	15.06	14.06	48.81M
October 13, 2025	14.75	14.82	14.82	15.16	14.5	67.91M
October 10, 2025	15.85	15.74	15.74	17	15.68	73.38M
October 09, 2025	16.46	15.71	15.71	16.46	15.63	63.42M
September 30, 2025	16.78	16.63	16.63	16.83	16.36	53.24M
September 29, 2025	16.45	16.82	16.82	16.86	16.1	69.35M
September 26, 2025	16.19	16.44	16.44	17.4	16.08	104.9M
September 25, 2025	16.79	16.21	16.21	17.06	16.21	71.75M
September 24, 2025	15.51	16.58	16.58	16.58	15.51	60.49M
September 23, 2025	15.86	15.07	15.07	16	14.71	57.57M
September 22, 2025	15.81	15.86	15.86	16.19	15.72	41.24M
September 19, 2025	16.68	15.66	15.66	16.78	15.51	65.87M
September 18, 2025	17.5	16.69	16.69	18.12	16.45	130.28M
September 17, 2025	16.62	17.44	17.44	17.44	16.47	120.9M
September 16, 2025	14.79	15.85	15.85	16.16	14.79	84.98M
September 15, 2025	14.75	15.04	15.04	15.57	14.66	47.1M
September 12, 2025	14.96	14.93	14.93	15.64	14.92	65.08M
September 11, 2025	14.42	14.67	14.67	14.68	14.23	27.92M
September 10, 2025	14.69	14.45	14.45	15.07	14.41	24.5M
September 09, 2025	14.85	14.7	14.7	14.96	14.49	20.96M
September 08, 2025	14.37	14.98	14.98	15.08	14.33	36.4M
September 05, 2025	14.1	14.37	14.37	14.39	13.97	16.94M

Chengdu Haoneng Technology Co., Ltd. (603809.SS) SHH