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

17.57

-0.29(-1.62%)

Updated at June 03 02:49PM

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 ¥228.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥704.24, while ¥1000 invested 1 year ago would be worth ¥1,093.05. This corresponds to total returns of -77.17%, -29.58%, 9.31%, respectively, with annualized returns of -23.3%, -6.77%, 9.31%.

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
June 02, 2026	18.53	17.86	17.86	18.53	17.62	1.83M
June 01, 2026	18.07	18.33	18.33	18.65	17.94	2.56M
May 29, 2026	19.4	18.27	18.27	19.73	18.11	2.78M
May 28, 2026	19.73	19.53	19.53	19.81	18.94	2.55M
May 27, 2026	20.2	19.78	19.78	20.2	19.53	2.28M
May 26, 2026	20.7	20.25	20.25	20.7	19.84	2.04M
May 25, 2026	20.58	20.65	20.65	20.94	20.33	2.17M
May 22, 2026	19.8	20.61	20.61	20.82	19.66	2.57M
May 21, 2026	20.09	19.7	19.7	20.75	19.6	3.15M
May 20, 2026	19.98	20.04	20.04	20.2	19.78	2.19M
May 19, 2026	20.4	20.33	20.33	20.86	20.09	2.27M
May 18, 2026	20.46	20.52	20.52	20.73	19.95	3.25M
May 15, 2026	19.75	20.68	20.68	21.22	19.75	4.93M
May 14, 2026	19.8	19.86	19.86	19.95	19.61	1.73M
May 13, 2026	19.77	19.8	19.8	19.94	19.47	1.4M
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