Harbin Dongan Auto Engine Co.,Ltd (SHA:600178)
China
· Delayed Price · Currency is CNY 10.26
-0.06 (-0.58%)
Apr 30, 2026, 11:29 AM CST
SHA:600178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 10.29 | 10.35 | 10.25 | 10.26 | - | -0.58% | 1,536,840 |
| Apr 29, 2026 | 10.28 | 10.40 | 10.22 | 10.32 | 10.32 | -0.58% | 5,654,128 |
| Apr 28, 2026 | 10.98 | 10.98 | 10.30 | 10.38 | 10.38 | -8.63% | 14,494,970 |
| Apr 27, 2026 | 11.20 | 11.39 | 11.11 | 11.36 | 11.36 | 0.98% | 4,200,301 |
| Apr 24, 2026 | 11.34 | 11.37 | 11.07 | 11.25 | 11.25 | -0.62% | 3,600,300 |
| Apr 23, 2026 | 11.42 | 11.47 | 11.30 | 11.32 | 11.32 | -1.22% | 2,922,900 |
| Apr 22, 2026 | 11.44 | 11.46 | 11.33 | 11.46 | 11.46 | -0.09% | 2,806,401 |
| Apr 21, 2026 | 11.41 | 11.50 | 11.41 | 11.47 | 11.47 | -0.17% | 3,431,000 |
| Apr 20, 2026 | 11.32 | 11.59 | 11.31 | 11.49 | 11.49 | 0.88% | 3,845,901 |
| Apr 17, 2026 | 11.41 | 11.42 | 11.29 | 11.39 | 11.39 | -0.09% | 2,880,500 |
| Apr 16, 2026 | 11.46 | 11.46 | 11.32 | 11.40 | 11.40 | 0.35% | 3,879,200 |
| Apr 15, 2026 | 11.59 | 11.67 | 11.35 | 11.36 | 11.36 | -1.05% | 4,547,910 |
| Apr 14, 2026 | 11.44 | 11.64 | 11.36 | 11.48 | 11.48 | 1.06% | 5,240,400 |
| Apr 13, 2026 | 11.23 | 11.38 | 11.18 | 11.36 | 11.36 | 0.35% | 3,484,900 |
| Apr 10, 2026 | 11.25 | 11.40 | 11.12 | 11.32 | 11.32 | 1.89% | 4,584,035 |
| Apr 9, 2026 | 11.23 | 11.26 | 11.09 | 11.11 | 11.11 | -1.68% | 3,529,800 |
| Apr 8, 2026 | 11.19 | 11.32 | 11.16 | 11.30 | 11.30 | 1.89% | 4,630,400 |
| Apr 7, 2026 | 10.95 | 11.11 | 10.87 | 11.09 | 11.09 | 1.28% | 3,130,000 |
| Apr 3, 2026 | 11.26 | 11.27 | 10.83 | 10.95 | 10.95 | -1.88% | 4,021,700 |
| Apr 2, 2026 | 11.14 | 11.32 | 11.10 | 11.16 | 11.16 | -0.36% | 3,618,500 |
| Apr 1, 2026 | 11.22 | 11.28 | 11.14 | 11.20 | 11.20 | 0.90% | 3,280,400 |
| Mar 31, 2026 | 11.25 | 11.36 | 11.10 | 11.10 | 11.10 | -1.68% | 3,976,600 |
| Mar 30, 2026 | 11.11 | 11.56 | 11.11 | 11.29 | 11.29 | -0.18% | 4,354,205 |
| Mar 27, 2026 | 10.90 | 11.39 | 10.90 | 11.31 | 11.31 | 2.35% | 6,375,808 |
| Mar 26, 2026 | 11.48 | 11.50 | 11.05 | 11.05 | 11.05 | -4.91% | 8,733,500 |
| Mar 25, 2026 | 10.93 | 11.90 | 10.91 | 11.62 | 11.62 | 4.31% | 14,973,190 |
| Mar 24, 2026 | 10.55 | 11.30 | 10.37 | 11.14 | 11.14 | 7.32% | 11,702,250 |
| Mar 23, 2026 | 10.80 | 10.85 | 10.30 | 10.38 | 10.38 | -4.95% | 5,974,419 |
| Mar 20, 2026 | 11.33 | 11.41 | 10.92 | 10.92 | 10.92 | -3.28% | 4,214,500 |
| Mar 19, 2026 | 11.55 | 11.59 | 11.25 | 11.29 | 11.29 | -2.92% | 3,836,000 |
| Mar 18, 2026 | 11.68 | 11.74 | 11.47 | 11.63 | 11.63 | -0.26% | 2,807,162 |
| Mar 17, 2026 | 11.75 | 11.87 | 11.65 | 11.66 | 11.66 | -0.77% | 3,047,400 |
| Mar 16, 2026 | 11.68 | 11.75 | 11.61 | 11.75 | 11.75 | 0.43% | 3,146,510 |
| Mar 13, 2026 | 11.82 | 11.89 | 11.68 | 11.70 | 11.70 | -1.35% | 3,508,100 |
| Mar 12, 2026 | 12.04 | 12.04 | 11.82 | 11.86 | 11.86 | -1.25% | 3,216,600 |
| Mar 11, 2026 | 12.17 | 12.24 | 11.97 | 12.01 | 12.01 | -1.31% | 3,864,100 |
| Mar 10, 2026 | 11.98 | 12.18 | 11.98 | 12.17 | 12.17 | 1.59% | 3,186,300 |
| Mar 9, 2026 | 12.10 | 12.23 | 11.85 | 11.98 | 11.98 | -2.12% | 5,290,110 |
| Mar 6, 2026 | 11.87 | 12.35 | 11.81 | 12.24 | 12.24 | 2.94% | 6,798,045 |
| Mar 5, 2026 | 11.80 | 11.95 | 11.80 | 11.89 | 11.89 | 1.28% | 3,177,200 |
| Mar 4, 2026 | 11.70 | 11.85 | 11.61 | 11.74 | 11.74 | 0.26% | 3,639,692 |
| Mar 3, 2026 | 12.35 | 12.39 | 11.71 | 11.71 | 11.71 | -5.34% | 8,902,993 |
| Mar 2, 2026 | 12.34 | 12.61 | 12.30 | 12.37 | 12.37 | -0.72% | 5,991,560 |
| Feb 27, 2026 | 12.53 | 12.59 | 12.43 | 12.46 | 12.46 | -1.03% | 3,970,666 |
| Feb 26, 2026 | 12.56 | 12.65 | 12.51 | 12.59 | 12.59 | 0.24% | 3,493,200 |
| Feb 25, 2026 | 12.72 | 12.72 | 12.54 | 12.56 | 12.56 | -1.18% | 5,503,700 |
| Feb 24, 2026 | 12.54 | 12.75 | 12.48 | 12.71 | 12.71 | 2.25% | 5,625,700 |
| Feb 13, 2026 | 12.32 | 12.54 | 12.30 | 12.43 | 12.43 | 0.81% | 4,383,600 |
| Feb 12, 2026 | 12.47 | 12.47 | 12.29 | 12.33 | 12.33 | -1.12% | 3,507,701 |
| Feb 11, 2026 | 12.52 | 12.66 | 12.40 | 12.47 | 12.47 | -0.16% | 4,485,100 |
| Feb 10, 2026 | 12.43 | 12.53 | 12.36 | 12.49 | 12.49 | 0.32% | 3,219,150 |
| Feb 9, 2026 | 12.57 | 12.60 | 12.40 | 12.45 | 12.45 | -0.08% | 5,672,050 |
| Feb 6, 2026 | 12.46 | 12.58 | 12.43 | 12.46 | 12.46 | - | 2,835,004 |
| Feb 5, 2026 | 12.58 | 12.66 | 12.46 | 12.46 | 12.46 | -1.03% | 3,266,502 |
| Feb 4, 2026 | 12.45 | 12.65 | 12.40 | 12.59 | 12.59 | 0.72% | 4,155,170 |
| Feb 3, 2026 | 12.28 | 12.50 | 12.28 | 12.50 | 12.50 | 2.12% | 4,686,724 |
| Feb 2, 2026 | 12.34 | 12.50 | 12.23 | 12.24 | 12.24 | -0.57% | 4,769,301 |
| Jan 30, 2026 | 12.29 | 12.38 | 12.12 | 12.31 | 12.31 | 0.16% | 4,888,600 |
| Jan 29, 2026 | 12.42 | 12.57 | 12.22 | 12.29 | 12.29 | -1.13% | 6,023,500 |
| Jan 28, 2026 | 12.66 | 12.76 | 12.42 | 12.43 | 12.43 | -1.97% | 5,810,724 |
| Jan 27, 2026 | 12.62 | 12.78 | 12.32 | 12.68 | 12.68 | -0.78% | 7,070,003 |
| Jan 26, 2026 | 13.15 | 13.18 | 12.74 | 12.78 | 12.78 | -2.81% | 9,072,200 |
| Jan 23, 2026 | 13.06 | 13.18 | 13.06 | 13.15 | 13.15 | -0.08% | 8,831,300 |
| Jan 22, 2026 | 12.97 | 13.19 | 12.90 | 13.16 | 13.16 | 1.86% | 11,534,430 |
| Jan 21, 2026 | 12.85 | 13.00 | 12.78 | 12.92 | 12.92 | - | 5,851,302 |
| Jan 20, 2026 | 13.00 | 13.27 | 12.89 | 12.92 | 12.92 | -1.07% | 9,299,451 |
| Jan 19, 2026 | 12.79 | 13.07 | 12.74 | 13.06 | 13.06 | 2.11% | 8,745,099 |
| Jan 16, 2026 | 12.94 | 12.94 | 12.74 | 12.79 | 12.79 | -1.16% | 6,727,001 |
| Jan 15, 2026 | 12.70 | 12.96 | 12.70 | 12.94 | 12.94 | 1.33% | 8,963,601 |
| Jan 14, 2026 | 12.77 | 12.99 | 12.60 | 12.77 | 12.77 | -0.70% | 12,486,550 |
| Jan 13, 2026 | 13.48 | 13.48 | 12.85 | 12.86 | 12.86 | -4.10% | 15,686,300 |
| Jan 12, 2026 | 12.97 | 13.54 | 12.92 | 13.41 | 13.41 | 2.92% | 24,186,003 |
| Jan 9, 2026 | 12.96 | 13.10 | 12.90 | 13.03 | 13.03 | 0.77% | 12,536,600 |
| Jan 8, 2026 | 12.71 | 13.05 | 12.65 | 12.93 | 12.93 | 1.25% | 11,409,600 |
| Jan 7, 2026 | 13.20 | 13.25 | 12.76 | 12.77 | 12.77 | -2.00% | 15,567,770 |
| Jan 6, 2026 | 12.80 | 13.03 | 12.73 | 13.03 | 13.03 | 1.64% | 17,651,650 |
| Jan 5, 2026 | 12.79 | 12.85 | 12.65 | 12.82 | 12.82 | 0.23% | 12,582,100 |
| Dec 31, 2025 | 12.77 | 12.90 | 12.70 | 12.79 | 12.79 | -0.39% | 13,220,077 |
| Dec 30, 2025 | 13.16 | 13.16 | 12.70 | 12.84 | 12.84 | -2.43% | 32,285,270 |
| Dec 29, 2025 | 11.98 | 13.16 | 11.98 | 13.16 | 13.16 | 10.03% | 26,850,410 |
| Dec 26, 2025 | 12.02 | 12.10 | 11.91 | 11.96 | 11.96 | -0.83% | 4,327,801 |
| Dec 25, 2025 | 11.96 | 12.12 | 11.90 | 12.06 | 12.06 | 0.84% | 4,852,000 |
| Dec 24, 2025 | 11.78 | 12.02 | 11.77 | 11.96 | 11.96 | 0.93% | 3,807,200 |
| Dec 23, 2025 | 12.18 | 12.20 | 11.82 | 11.85 | 11.85 | -1.41% | 5,532,023 |
| Dec 22, 2025 | 12.29 | 12.40 | 12.01 | 12.02 | 12.02 | 2.12% | 11,726,300 |
| Dec 19, 2025 | 11.62 | 11.80 | 11.60 | 11.77 | 11.77 | 1.64% | 5,014,320 |
| Dec 18, 2025 | 11.52 | 11.68 | 11.49 | 11.58 | 11.58 | -0.17% | 3,536,124 |
| Dec 17, 2025 | 11.65 | 11.74 | 11.47 | 11.60 | 11.60 | -1.28% | 4,459,903 |
| Dec 16, 2025 | 11.64 | 11.86 | 11.47 | 11.75 | 11.75 | 2.09% | 7,562,938 |
| Dec 15, 2025 | 11.50 | 11.68 | 11.39 | 11.51 | 11.51 | -0.35% | 2,717,979 |
| Dec 12, 2025 | 11.56 | 11.67 | 11.48 | 11.55 | 11.55 | -0.09% | 3,076,310 |
| Dec 11, 2025 | 11.80 | 11.85 | 11.55 | 11.56 | 11.56 | -2.28% | 4,284,300 |
| Dec 10, 2025 | 11.82 | 11.87 | 11.71 | 11.83 | 11.83 | -0.08% | 2,210,002 |
| Dec 9, 2025 | 11.95 | 12.01 | 11.82 | 11.84 | 11.84 | -1.17% | 2,680,801 |
| Dec 8, 2025 | 11.90 | 12.01 | 11.90 | 11.98 | 11.98 | 0.67% | 3,146,901 |
| Dec 5, 2025 | 11.74 | 11.90 | 11.70 | 11.90 | 11.90 | 1.45% | 2,918,100 |
| Dec 4, 2025 | 11.81 | 11.89 | 11.67 | 11.73 | 11.73 | -0.93% | 3,027,400 |
| Dec 3, 2025 | 12.00 | 12.04 | 11.81 | 11.84 | 11.84 | -1.99% | 4,207,800 |
| Dec 2, 2025 | 11.91 | 12.47 | 11.91 | 12.08 | 12.08 | 0.75% | 6,338,476 |
| Dec 1, 2025 | 12.04 | 12.08 | 11.94 | 11.99 | 11.99 | -0.42% | 3,224,800 |