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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.08	15.86	15.86	16.26	15.23	44.17M
August 15, 2025	15.51	15.96	15.96	16.19	15.4	32.65M
August 14, 2025	16.2	15.49	15.49	16.39	15.36	34.05M
August 13, 2025	15.62	16.29	16.29	16.44	15.52	52.04M
August 12, 2025	15.4	15.45	15.45	16	15.28	32.84M
August 11, 2025	15.49	15.28	15.28	15.58	15.22	23.75M
August 08, 2025	15.8	15.37	15.37	15.82	15.35	19.74M
August 07, 2025	16.08	15.8	15.8	16.1	15.69	20.68M
August 06, 2025	15.9	16.12	16.12	16.29	15.65	30.68M
August 05, 2025	15.83	15.89	15.89	16.1	15.73	26.76M
August 04, 2025	14.8	15.77	15.77	15.78	14.78	39.94M
August 01, 2025	15.03	14.93	14.93	15.3	14.78	17.33M
July 31, 2025	14.98	15.03	15.03	15.42	14.93	21.86M
July 30, 2025	15.46	14.97	14.97	15.51	14.85	23.79M
July 29, 2025	15.62	15.45	15.45	15.7	15.34	19.79M
July 28, 2025	15.92	15.58	15.58	16.19	15.52	21.17M
July 25, 2025	15.76	15.75	15.75	15.9	15.33	28.91M
July 24, 2025	16.55	15.76	15.76	16.9	15.7	42.42M
July 23, 2025	15.94	16.3	16.3	16.55	15.71	32.89M
July 22, 2025	16.18	15.89	15.89	16.38	15.81	27.35M
July 21, 2025	16.23	16.3	16.3	16.48	15.82	40.59M
July 18, 2025	16.21	16.01	16.01	16.25	15.84	35.02M
July 17, 2025	16.21	16.4	16.4	16.61	15.94	57.91M
July 16, 2025	14.99	16.28	16.28	16.28	14.81	87.08M
July 15, 2025	14.74	14.8	14.8	14.9	14.55	26.46M
July 14, 2025	14.06	14.74	14.74	14.74	13.91	31.37M
July 11, 2025	13.73	14.06	14.06	14.27	13.62	19.61M
July 10, 2025	14.05	13.8	13.8	14.08	13.71	22.95M
July 09, 2025	14.17	14.1	14.1	14.96	14.05	39.93M
July 08, 2025	14.11	13.96	13.96	14.2	13.78	25.74M
July 07, 2025	14.38	14.07	14.07	14.5	13.94	18.06M
July 04, 2025	14.8	14.54	14.54	15.28	14.49	16.98M
July 03, 2025	14.54	14.7	14.7	14.82	14.36	20.38M
July 02, 2025	15.09	14.59	14.59	15.09	14.52	16.09M
July 01, 2025	15.3	15.07	15.07	15.45	15.01	19.76M
June 30, 2025	14.4	15.3	15.3	15.4	14.39	42.66M
June 27, 2025	14.94	14.38	14.38	15.04	14.34	24.08M
June 26, 2025	14.85	14.71	14.71	15.35	14.68	34.36M
June 25, 2025	14.06	14.65	14.65	14.76	14	36.6M
June 24, 2025	13.27	13.93	13.93	13.94	13.24	28.47M
June 23, 2025	12.89	13.2	13.2	13.34	12.86	19.36M
June 20, 2025	13.62	12.93	12.93	13.7	12.9	32.74M
June 19, 2025	13.45	13.63	13.63	14.05	13.43	36.24M
June 18, 2025	13.27	13.52	13.52	13.65	13.22	17.34M
June 17, 2025	13.53	13.41	13.41	13.62	13.33	10.52M
June 16, 2025	13.41	13.52	13.52	13.55	13.34	12.94M
June 13, 2025	13.83	13.52	13.52	13.97	13.38	17.67M
June 12, 2025	13.81	13.95	13.95	14.15	13.7	14.42M
June 11, 2025	13.96	13.91	13.91	14.13	13.86	13.81M
June 10, 2025	14.4	13.89	13.89	14.46	13.7	32.22M
June 09, 2025	14.39	14.4	14.4	14.75	14.36	21.22M
June 06, 2025	14.59	14.4	14.4	14.7	14.09	21.76M
June 05, 2025	14.27	14.61	14.61	14.72	14.1	27.06M
June 04, 2025	14.37	14.3	14.3	14.54	14.23	13.11M
June 03, 2025	14.19	14.36	14.36	14.57	14.17	16.47M
May 30, 2025	14.6	14.32	14.32	14.66	14.21	21.56M
May 29, 2025	14.77	14.68	14.68	15.33	14.63	24.16M
May 28, 2025	15.01	14.81	14.81	15.3	14.77	20.74M
May 27, 2025	15.23	14.96	14.96	15.23	14.6	29.75M
May 26, 2025	15.2	15.24	15.24	15.55	15.06	24.15M

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