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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	14.75	14.05	14.05	14.77	13.81	28.15M
September 03, 2025	15.35	14.71	14.71	15.67	14.64	36.3M
September 02, 2025	14.9	15.55	15.55	16.03	14.29	67.11M
September 01, 2025	15.47	14.93	14.93	15.49	14.82	31.67M
August 29, 2025	15.17	15.34	15.34	15.45	14.98	20.73M
August 28, 2025	15.2	15.13	15.13	15.25	14.66	31.32M
August 27, 2025	15.42	15.12	15.12	15.65	15.11	29.14M
August 26, 2025	15.97	15.42	15.42	15.97	15.38	48.08M
August 25, 2025	16.17	16.01	16.01	16.35	15.83	45.65M
August 22, 2025	16	16.15	16.15	16.35	15.87	24.68M
August 21, 2025	16.43	15.99	15.99	16.5	15.88	35.81M
August 20, 2025	16.49	16.38	16.38	16.68	16.2	34.59M
August 19, 2025	15.86	16.73	16.73	17	15.31	67.11M
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

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