Skip to main content
Daheng New Epoch Technology Inc. (SHA:600288)
China flag China · Delayed Price · Currency is CNY
14.59
-0.12 (-0.82%)
Apr 29, 2026, 3:00 PM CST

SHA:600288 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6214.8014.5814.5914.59-0.82%5,471,101
Apr 28, 202615.0315.0614.5214.7114.71-2.58%7,528,479
Apr 27, 202614.8615.2114.7515.1015.102.03%8,636,196
Apr 24, 202615.0115.0914.6214.8014.80-1.40%6,603,200
Apr 23, 202615.3115.4514.9415.0115.01-2.53%7,656,365
Apr 22, 202615.4215.4514.8915.4015.40-0.96%10,290,870
Apr 21, 202615.7015.9815.4815.5515.55-0.96%6,919,680
Apr 20, 202615.6215.9215.5015.7015.70-0.88%14,777,120
Apr 17, 202615.0616.2214.9315.8415.845.18%19,273,790
Apr 16, 202614.9815.1114.9215.0615.060.67%4,276,895
Apr 15, 202615.0915.3614.9214.9614.96-0.93%4,636,079
Apr 14, 202614.9715.1014.8915.1015.101.41%4,242,500
Apr 13, 202614.7515.0014.6914.8914.890.34%4,817,100
Apr 10, 202614.8515.0114.7314.8414.841.02%4,323,017
Apr 9, 202614.7714.8514.6314.6914.69-1.08%3,628,984
Apr 8, 202614.4714.8714.4714.8514.854.28%5,879,711
Apr 7, 202614.0714.4614.0714.2414.241.21%3,907,900
Apr 3, 202614.1114.1913.9814.0714.07-0.07%4,139,999
Apr 2, 202614.2514.3513.9914.0814.08-1.26%4,694,396
Apr 1, 202614.3014.3514.0614.2614.261.35%4,134,824
Mar 31, 202614.2814.5014.0514.0714.07-1.88%3,481,300
Mar 30, 202614.1514.3914.0714.3414.340.77%3,562,609
Mar 27, 202614.0114.2614.0114.2314.230.49%3,603,800
Mar 26, 202614.5114.5914.1314.1614.16-2.68%4,408,306
Mar 25, 202614.1914.5714.1514.5514.552.83%4,790,606
Mar 24, 202614.1514.1513.7714.1514.152.91%5,120,200
Mar 23, 202614.2814.5013.5513.7513.75-5.69%12,793,860
Mar 20, 202614.7715.1814.5814.5814.58-1.55%9,754,793
Mar 19, 202614.9215.0814.7514.8114.81-2.12%5,468,561
Mar 18, 202614.7415.1414.6615.1315.132.79%5,981,600
Mar 17, 202615.1115.2014.7214.7214.72-2.00%5,451,509
Mar 16, 202615.1615.1614.7615.0215.02-0.33%5,472,274
Mar 13, 202615.2515.3915.0015.0715.07-1.18%6,163,700
Mar 12, 202615.7315.7415.2215.2515.25-2.74%6,559,636
Mar 11, 202615.8316.0315.4415.6815.68-0.88%7,190,922
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