Dalian Haosen Equipment Manufacturing Co., Ltd. - 688529.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	19.75	20.59	20.59	20.82	19.56	4.87M
January 14, 2026	19.74	19.75	19.75	20.14	19.45	2.49M
January 13, 2026	19.73	19.87	19.87	20.1	19.55	2.43M
January 12, 2026	19.49	19.85	19.85	20.29	19.23	2.76M
January 09, 2026	19.2	19.21	19.21	19.39	19.05	1.55M
January 08, 2026	19	19.11	19.11	19.27	18.91	1.49M
January 07, 2026	18.76	19	19	19.15	18.62	1.54M
January 06, 2026	18.84	18.76	18.76	19	18.71	1.42M
January 05, 2026	18.58	18.75	18.75	18.75	18.41	1.15M
December 31, 2025	18.85	18.44	18.44	18.95	18.2	1.16M
December 30, 2025	18.01	18.45	18.45	18.58	18.01	1.35M
December 29, 2025	17.99	18.21	18.21	18.43	17.99	988,147
December 26, 2025	18.18	18.02	18.02	18.38	17.95	1.06M
December 25, 2025	17.93	18.2	18.2	18.24	17.77	1.51M
December 24, 2025	17.6	17.79	17.79	17.84	17.6	760,203
December 23, 2025	17.87	17.7	17.7	17.96	17.62	749,489
December 22, 2025	17.75	17.82	17.82	17.92	17.62	792,002
December 19, 2025	17.5	17.69	17.69	17.78	17.49	1.33M
December 18, 2025	17.55	17.52	17.52	17.82	17.35	984,691
December 17, 2025	17.37	17.52	17.52	17.59	17.07	1.28M
December 16, 2025	17.56	17.37	17.37	17.66	17.3	972,855
December 15, 2025	17.82	17.66	17.66	17.9	17.48	889,364
December 12, 2025	17.99	17.72	17.72	18.1	17.69	1.35M
December 11, 2025	18.6	17.94	17.94	18.8	17.91	1.51M
December 10, 2025	18.86	18.51	18.51	18.86	18.47	1.35M
December 09, 2025	19.11	18.84	18.84	19.21	18.81	1.08M
December 08, 2025	19.03	19.09	19.09	19.25	19	1.29M
December 05, 2025	18.5	18.98	18.98	19.04	18.46	1M
December 04, 2025	18.8	18.53	18.53	18.98	18.43	1.07M
December 03, 2025	18.95	18.72	18.72	19.15	18.58	1.34M
December 02, 2025	19.2	18.95	18.95	19.2	18.9	949,333
December 01, 2025	19.23	19.25	19.25	19.52	18.99	1.23M
November 28, 2025	18.67	19.22	19.22	19.22	18.59	1.29M
November 27, 2025	18.58	18.69	18.69	18.85	18.53	1.28M
November 26, 2025	18.99	18.64	18.64	19.1	18.61	1.26M
November 25, 2025	18.79	18.99	18.99	19.2	18.79	1.12M
November 24, 2025	18.28	18.81	18.81	18.97	18.08	1.86M
November 21, 2025	18.6	18.04	18.04	18.89	17.88	1.9M
November 20, 2025	19	18.77	18.77	19.18	18.69	1.29M
November 19, 2025	19.7	18.97	18.97	19.8	18.96	2.2M
November 18, 2025	20	19.7	19.7	20.01	19.63	1.29M
November 17, 2025	19.69	19.89	19.89	20.2	19.69	1.94M
November 14, 2025	19.68	19.73	19.73	19.85	19.52	1.42M
November 13, 2025	19.47	19.8	19.8	19.98	19.37	2.32M
November 12, 2025	19.61	19.37	19.37	19.68	19.24	1.33M
November 11, 2025	19.71	19.58	19.58	19.87	19.5	1.28M
November 10, 2025	19.25	19.62	19.62	19.94	19.23	2.28M
November 07, 2025	19.3	19.23	19.23	19.36	19.05	1.58M
November 06, 2025	19.32	19.3	19.3	19.55	19.2	1.69M
November 05, 2025	19.4	19.23	19.23	19.61	18.88	2.28M
November 04, 2025	19.7	19.54	19.54	19.9	19.32	2.47M
November 03, 2025	19.19	19.61	19.61	19.8	19.19	3.42M
October 31, 2025	18.38	19.1	19.1	19.2	18.22	3.49M
October 30, 2025	19.26	19.3	19.3	19.81	19.06	2.8M
October 29, 2025	19.52	19.26	19.26	19.54	19.1	1.73M
October 28, 2025	19.3	19.52	19.52	19.59	19.2	1.77M
October 27, 2025	19.46	19.35	19.35	19.55	19.13	1.75M
October 24, 2025	19.08	19.17	19.17	19.29	19.03	1.61M
October 23, 2025	18.93	19.05	19.05	19.05	18.66	1.87M
October 22, 2025	19.11	18.99	18.99	19.35	18.94	1.64M

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