Dalian Haosen Equipment Manufacturing Co., Ltd. (688529.SS) SHH

19.80

+0.12(+0.61%)

Updated at May 13 03:00PM

Currency In CNY

688529.SS Historical Return

If you invested ¥1000 in Dalian Haosen Equipment Manufacturing Co., Ltd. (688529.SS) since IPO date, it would be worth ¥256.58 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥885.51, while ¥1000 invested 1 year ago would be worth ¥1,111.73. This corresponds to total returns of -74.34%, -11.45%, 11.17%, respectively, with annualized returns of -21.88%, -2.4%, 11.17%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688529.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	19.84	19.68	19.68	20.1	19.63	1.95M
May 11, 2026	19.95	19.88	19.88	20.02	19.73	1.75M
May 08, 2026	19.58	19.94	19.94	19.96	19.42	1.33M
May 07, 2026	19.56	19.58	19.58	19.81	19.51	1.57M
May 06, 2026	19.8	19.56	19.56	19.95	19.41	2.42M
April 30, 2026	19.41	19.73	19.73	19.98	19.3	1.8M
April 29, 2026	19.79	19.6	19.6	19.8	19.37	2M
April 28, 2026	19.88	19.45	19.45	19.99	19.41	2.17M
April 27, 2026	19.37	19.85	19.85	19.98	19.3	2.31M
April 24, 2026	19.13	19.5	19.5	19.79	18.95	2.66M
April 23, 2026	18.83	19.13	19.13	19.26	18.65	2.09M
April 22, 2026	18.4	18.98	18.98	19.12	18.37	2.25M
April 21, 2026	18.8	18.48	18.48	18.8	18.1	1.81M
April 20, 2026	18.48	18.3	18.3	18.52	18.24	1.31M
April 17, 2026	18.3	18.42	18.42	18.55	18.08	1.65M
April 16, 2026	18.1	18.27	18.27	18.3	17.93	1.16M
April 15, 2026	18.3	17.89	17.89	18.39	17.88	1.35M
April 14, 2026	17.89	18.19	18.19	18.2	17.64	1.6M
April 13, 2026	17.86	17.76	17.76	17.86	17.61	858,258
April 10, 2026	17.49	17.79	17.79	18.03	17.49	925,616
April 09, 2026	17.76	17.5	17.5	17.81	17.48	1.24M
April 08, 2026	17.45	17.76	17.76	17.86	17.4	1.24M
April 07, 2026	16.72	17.18	17.18	17.18	16.72	974,083
April 03, 2026	17.06	16.95	16.95	17.3	16.79	1.23M
April 02, 2026	17.33	17.24	17.24	17.39	17.07	1.01M
April 01, 2026	17.15	17.33	17.33	17.48	17.12	971,673
March 31, 2026	17.25	17.04	17.04	17.69	17	1.06M
March 30, 2026	17.25	17.15	17.15	17.34	17	971,513
March 27, 2026	16.77	17.31	17.31	17.4	16.68	1.07M
March 26, 2026	17.18	17.01	17.01	17.35	16.91	1.27M
March 25, 2026	17.18	17.18	17.18	17.36	17.07	1.2M
March 24, 2026	16.35	17.1	17.1	17.12	16.35	2.23M
March 23, 2026	17.41	16.19	16.19	17.42	16	2.54M
March 20, 2026	17.78	17.33	17.33	18.02	17.27	1.28M
March 19, 2026	18.24	17.85	17.85	18.31	17.81	1.01M
March 18, 2026	18.05	18.24	18.24	18.33	17.92	956,106
March 17, 2026	18.67	18	18	18.67	17.94	1.33M
March 16, 2026	18.75	18.54	18.54	18.75	18.33	1.26M
March 13, 2026	18.68	18.66	18.66	19.27	18.58	1.46M
March 12, 2026	18.79	18.81	18.81	19.26	18.67	1.58M
March 11, 2026	19.28	18.79	18.79	19.42	18.72	1.81M
March 10, 2026	18.67	18.88	19.1	18.98	18.58	1.04M
March 09, 2026	18.36	18.62	18.62	18.68	17.78	2.3M
March 06, 2026	18.24	18.37	18.37	18.41	18.11	1.27M
March 05, 2026	18.64	18.15	18.15	18.8	18.09	1.58M
March 04, 2026	18.48	18.04	18.16	18.87	18	1.51M
March 03, 2026	19.67	18.7	18.7	20.07	18.66	2.68M
March 02, 2026	20.1	19.64	19.64	20.33	19.61	3.04M
February 27, 2026	20.2	20.49	20.49	20.57	20.2	1.7M
February 26, 2026	20.32	20.46	20.46	20.64	20.01	2.21M
February 25, 2026	20.41	20.22	20.22	20.62	20.18	1.9M
February 24, 2026	20.8	20.32	20.32	20.8	19.8	2.01M
February 13, 2026	20.43	20.38	20.38	20.6	20.1	2.94M
February 12, 2026	20.67	20.45	20.45	20.77	20.4	1.82M
February 11, 2026	20.89	20.51	20.51	20.93	20.5	1.82M
February 10, 2026	21.28	20.85	20.85	21.58	20.85	3.2M
February 09, 2026	20.69	21.3	21.3	21.55	20.46	5.44M
February 06, 2026	18.94	20.38	20.38	21.02	18.94	5.73M
February 05, 2026	19.2	19.11	19.11	19.43	19.08	1.08M
February 04, 2026	19.26	19.38	19.38	19.4	19.11	1.31M