Skip to main content
Daheng New Epoch Technology Inc. (SHA:600288)
China flag China · Delayed Price · Currency is CNY
15.82
+0.39 (2.53%)
Mar 10, 2026, 3:00 PM CST

SHA:600288 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.6115.9415.5315.8215.822.53%6,811,500
Mar 9, 202615.6115.6515.1615.4315.43-2.22%7,931,400
Mar 6, 202615.4015.9915.1315.7815.783.41%9,576,874
Mar 5, 202614.8415.4514.8415.2615.264.09%9,608,535
Mar 4, 202614.9015.0614.6514.6614.66-2.66%8,757,701
Mar 3, 202615.5515.7615.0515.0615.06-3.15%9,636,002
Mar 2, 202615.7316.0715.5315.5515.55-2.99%10,728,394
Feb 27, 202616.0116.0815.9216.0316.030.19%5,872,353
Feb 26, 202615.9016.1215.8516.0016.000.76%7,812,556
Feb 25, 202615.9215.9915.8315.8815.88-0.81%6,101,397
Feb 24, 202615.9616.1215.6816.0116.011.01%7,750,600
Feb 13, 202615.5016.0015.4715.8515.852.26%8,932,870
Feb 12, 202615.3815.6315.3515.5015.50-0.26%4,352,054
Feb 11, 202615.5115.6615.5015.5415.54-0.64%4,094,700
Feb 10, 202615.4015.7515.4015.6415.640.45%5,384,286
Feb 9, 202615.2515.6515.1615.5715.572.64%8,284,293
Feb 6, 202614.9315.3514.8615.1715.171.13%6,131,700
Feb 5, 202615.2015.2714.9115.0015.00-1.83%8,187,460
Feb 4, 202615.4515.6215.1415.2815.28-1.93%7,257,429
Feb 3, 202615.3215.6015.2815.5815.581.83%7,473,468
Feb 2, 202615.2415.6015.2315.3015.300.33%9,293,295
Jan 30, 202615.2215.3715.0115.2515.250.20%9,405,180
Jan 29, 202615.7715.8915.2015.2215.22-3.67%11,578,380
Jan 28, 202616.2116.3815.7615.8015.80-2.29%12,718,520
Jan 27, 202616.1516.3215.9516.1716.17-9,072,970
Jan 26, 202616.7516.7615.9916.1716.17-3.46%16,340,700
Jan 23, 202616.4816.8816.2316.7516.753.52%21,195,270
Jan 22, 202616.1616.3516.0416.1816.180.75%10,440,500
Jan 21, 202615.8616.1815.7516.0616.061.01%9,640,494
Jan 20, 202615.9716.2515.7315.9015.900.06%12,443,480
Jan 19, 202615.8015.9815.6815.8915.890.57%9,610,400
Jan 16, 202615.5015.9615.4115.8015.801.35%10,124,910
Jan 15, 202615.5915.6315.3315.5915.59-0.26%8,654,383
Jan 14, 202615.5715.9215.1915.6315.630.32%17,111,400
Jan 13, 202616.1016.1815.5615.5815.58-2.81%13,377,362
Jan 12, 202615.8216.0415.4716.0316.032.43%16,398,650
Jan 9, 202615.5715.6815.4615.6515.650.51%10,315,107
Jan 8, 202615.4415.6115.3915.5715.570.65%9,888,239
Jan 7, 202615.2715.5915.2015.4715.471.11%13,523,160
Jan 6, 202615.1815.3715.1815.3015.300.79%8,291,300
Jan 5, 202614.9815.2414.9315.1815.181.34%7,828,500
Dec 31, 202514.9415.0914.9214.9814.980.20%4,920,900
Dec 30, 202515.1415.2314.9314.9514.95-1.64%7,148,143
Dec 29, 202515.1015.3515.0215.2015.200.33%7,618,740
Dec 26, 202515.3015.4215.1015.1515.15-1.62%9,099,600
Dec 25, 202515.1615.4015.0915.4015.401.92%8,940,501
Dec 24, 202514.9515.2014.9515.1115.111.07%6,297,955
Dec 23, 202515.1815.2014.9014.9514.95-1.58%7,465,400
Dec 22, 202515.1215.2215.0315.1915.191.13%7,361,274
Dec 19, 202514.9315.2714.9315.0215.020.67%7,802,449
Dec 18, 202514.7115.0914.6814.9214.920.74%6,979,270
Dec 17, 202514.5714.8314.2914.8114.811.65%7,952,830
Dec 16, 202514.7314.7814.5314.5714.57-0.68%6,638,200
Dec 15, 202514.8814.9614.6514.6714.67-2.13%8,910,743
Dec 12, 202514.9415.3214.9114.9914.990.33%6,647,453
Dec 11, 202515.1315.1714.9214.9414.94-0.80%6,101,451
Dec 10, 202515.2015.2614.9115.0615.06-1.31%7,232,400
Dec 9, 202515.0615.4815.0615.2615.260.86%9,350,135
Dec 8, 202515.1115.3215.0215.1315.130.46%8,398,500
Dec 5, 202514.7815.1614.7815.0615.061.83%6,682,500
Dec 4, 202514.9715.0514.7614.7914.79-1.66%5,578,200
Dec 3, 202515.1115.1714.9015.0415.04-0.40%6,274,300
Dec 2, 202515.1115.1614.9815.1015.10-0.13%5,243,800
Dec 1, 202515.1115.3115.0215.1215.120.67%7,308,624
Nov 28, 202514.9015.0914.8315.0215.021.28%6,053,994
Nov 27, 202514.7714.9214.6914.8314.830.95%5,292,901
Nov 26, 202514.9515.1614.6514.6914.69-2.13%8,644,500
Nov 25, 202515.0315.3014.9815.0115.011.15%9,188,641
Nov 24, 202514.9214.9414.6214.8414.841.23%9,993,573
Nov 21, 202515.2015.2014.6614.6614.66-4.18%12,369,300
Nov 20, 202515.0515.3915.0315.3015.302.68%11,127,200
Nov 19, 202515.4915.4914.8814.9014.90-3.18%13,201,450
Nov 18, 202515.3815.5315.3015.3915.39-0.13%9,094,864
Nov 17, 202515.8515.9415.2415.4115.41-2.59%14,107,910
Nov 14, 202515.5816.0815.5815.8215.820.13%10,375,290
Nov 13, 202515.7115.9715.5015.8015.80-0.19%11,344,440
Nov 12, 202515.6316.0015.5015.8315.831.15%12,933,090
Nov 11, 202515.9516.2115.5915.6515.65-1.26%17,490,260
Nov 10, 202516.3816.3815.7915.8515.85-3.47%22,468,900
Nov 7, 202516.3816.6016.1016.4216.42-1.85%21,495,780
Nov 6, 202516.2316.8515.8416.7316.733.66%31,253,240
Nov 5, 202516.1216.4315.7016.1416.14-2.06%32,026,370
Nov 4, 202516.6316.9616.2816.4816.48-2.89%38,069,290
Nov 3, 202515.9217.5015.8316.9716.976.66%60,378,360
Oct 31, 202515.6716.2515.3515.9115.911.60%33,385,800
Oct 30, 202515.1716.0215.0515.6615.662.82%30,274,010
Oct 29, 202514.9915.5814.8715.2315.231.60%19,740,740
Oct 28, 202515.4615.4614.5214.9914.99-1.77%35,526,310
Oct 27, 202514.9715.6814.8715.2615.262.90%32,015,300
Oct 24, 202514.4514.8514.4014.8314.832.63%14,618,950
Oct 23, 202514.5414.6614.1814.4514.45-0.62%11,342,650
Oct 22, 202514.9015.0314.0714.5414.54-3.39%28,123,300
Oct 21, 202514.5315.1914.3315.0515.053.37%29,677,910
Oct 20, 202514.1814.5914.1714.5614.563.78%18,008,400
Oct 17, 202514.1714.8914.0114.0314.03-1.89%16,170,910
Oct 16, 202514.3014.6514.2014.3014.30-0.97%13,337,810
Oct 15, 202514.0514.4413.7814.4414.442.78%17,359,600
Oct 14, 202514.1414.5813.9514.0514.05-0.85%14,962,110
Oct 13, 202513.8014.2813.5814.1714.170.35%13,550,590
Oct 10, 202514.2814.3113.9514.1214.120.07%13,051,360