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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 03, 2026	18.9	19.26	19.26	19.4	18.8	1.37M
February 02, 2026	18.9	18.78	18.78	19.39	18.78	2.25M
January 30, 2026	18.89	18.9	18.9	19.01	18.33	2.29M
January 29, 2026	18.91	18.58	18.58	19.32	18.31	5.81M
January 28, 2026	20.05	19.82	19.82	20.25	19.7	1.51M
January 27, 2026	19.98	20.19	20.19	20.27	19.4	2.05M
January 26, 2026	20.5	20.03	20.03	20.8	19.95	1.81M
January 23, 2026	20.1	20.58	20.58	20.62	20.1	2.05M
January 22, 2026	20.06	20.19	20.19	20.36	20.06	1.18M
January 21, 2026	20.01	20.17	20.17	20.23	19.71	1.55M
January 20, 2026	20.1	19.93	19.93	20.35	19.78	1.31M
January 19, 2026	19.9	20.19	20.19	20.27	19.89	1.59M
January 16, 2026	20.59	20.05	20.05	20.6	19.85	2.86M
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

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