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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.92	12.89	12.89	13.03	12.86	13.9M
February 12, 2026	12.9	12.93	12.93	13	12.86	11.11M
February 11, 2026	13.12	12.93	12.93	13.13	12.9	11.36M
February 10, 2026	13.08	13.1	13.1	13.15	12.99	12.52M
February 09, 2026	12.98	13.05	13.05	13.08	12.88	13.53M
February 06, 2026	12.83	12.86	12.86	13	12.74	11.61M
February 05, 2026	12.87	12.9	12.9	12.96	12.8	10.69M
February 04, 2026	12.96	12.9	12.9	12.96	12.76	13.46M
February 03, 2026	12.74	12.96	12.96	12.96	12.7	16.72M
February 02, 2026	12.82	12.73	12.73	13.03	12.72	17.71M
January 30, 2026	12.88	12.82	12.82	12.96	12.61	17.48M
January 29, 2026	13.03	12.85	12.85	13.15	12.85	20.96M
January 28, 2026	13.33	13.07	13.07	13.33	13.01	21.31M
January 27, 2026	13.43	13.34	13.34	13.49	12.92	24.59M
January 26, 2026	14.25	13.43	13.43	14.25	13.3	56.55M
January 23, 2026	13.94	14.2	14.2	14.23	13.83	39.77M
January 22, 2026	13.87	13.95	13.95	14.11	13.75	27.26M
January 21, 2026	13.65	13.83	13.83	14.04	13.62	24.88M
January 20, 2026	14.15	13.84	13.84	14.34	13.71	35.4M
January 19, 2026	14.13	14.16	14.16	14.28	13.87	34.27M
January 16, 2026	13.86	14.08	14.08	14.32	13.68	44.97M
January 15, 2026	14.03	13.76	13.76	14.15	13.6	43.65M
January 14, 2026	14.29	14.16	14.16	14.65	13.99	57.49M
January 13, 2026	15.35	14.29	14.29	15.35	14.25	81.89M
January 12, 2026	15.2	15.37	15.37	15.52	15.02	83.58M
January 09, 2026	15.03	14.92	14.92	15.36	14.8	95.16M
January 08, 2026	14.14	14.88	14.88	15.15	14.06	102.49M
January 07, 2026	14.02	14.19	14.19	14.33	14.02	43.07M
January 06, 2026	14.27	14.16	14.16	14.27	14.05	51.32M
January 05, 2026	14.44	14.33	14.33	14.7	14.21	59.67M
December 31, 2025	14.67	14.35	14.35	14.7	14.15	69.47M
December 30, 2025	14	14.66	14.66	14.71	13.89	101.84M
December 29, 2025	14.09	14.2	14.2	14.5	14.08	76.3M
December 26, 2025	14.58	13.96	13.96	14.78	13.82	123.37M
December 25, 2025	12.87	14.05	14.05	14.05	12.85	95.94M
December 24, 2025	12.36	12.77	12.77	12.85	12.34	29.62M
December 23, 2025	12.65	12.39	12.39	12.65	12.34	19.5M
December 22, 2025	12.92	12.66	12.66	12.97	12.62	23.06M
December 19, 2025	12.3	12.76	12.76	12.9	12.26	36.41M
December 18, 2025	12.32	12.25	12.25	12.48	12.21	16.03M
December 17, 2025	12.32	12.38	12.38	12.47	12.1	18.7M
December 16, 2025	12.75	12.34	12.34	12.84	12.32	21.84M
December 15, 2025	13.05	12.85	12.85	13.06	12.8	22.96M
December 12, 2025	12.6	13	13	13.05	12.56	31.71M
December 11, 2025	13.05	12.65	12.65	13.08	12.64	24.16M
December 10, 2025	12.88	13.03	13.03	13.08	12.82	20.59M
December 09, 2025	13.2	12.92	12.92	13.26	12.9	37.27M
December 08, 2025	12.88	13.4	13.4	13.58	12.87	63.49M
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

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