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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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