Skip to main content
Beijing Dahao Technology Corp.,Ltd (SHA:603025)
China flag China · Delayed Price · Currency is CNY
16.32
+0.06 (0.37%)
Apr 29, 2026, 3:00 PM CST

SHA:603025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1216.4316.1216.3216.320.37%12,738,767
Apr 28, 202616.1616.4315.9616.2616.260.06%13,778,169
Apr 27, 202616.1816.4416.1016.2516.250.68%13,592,550
Apr 24, 202616.1116.2815.8716.1416.14-0.12%14,250,687
Apr 23, 202616.3616.5016.0016.1616.16-1.34%18,206,831
Apr 22, 202616.5616.5616.2516.3816.38-0.79%23,865,831
Apr 21, 202617.0517.0816.3716.5116.51-2.25%37,968,830
Apr 20, 202616.3016.8916.2016.8916.8910.03%15,840,960
Apr 17, 202614.9915.5314.9115.3515.353.09%19,620,863
Apr 16, 202614.6614.9614.5814.8914.892.20%11,780,026
Apr 15, 202614.6615.0514.5614.5714.570.28%16,868,814
Apr 14, 202614.5514.7514.3714.5314.530.69%17,300,190
Apr 13, 202613.9514.6113.9514.4314.432.27%24,285,360
Apr 10, 202613.9814.2813.9314.1114.111.66%10,800,480
Apr 9, 202614.0114.0213.7913.8813.88-1.42%8,071,478
Apr 8, 202613.8914.1113.8714.0814.083.38%15,372,480
Apr 7, 202613.8313.8813.5013.6213.62-1.23%6,438,854
Apr 3, 202613.7313.9513.7313.7913.790.44%6,159,876
Apr 2, 202614.0314.0313.6513.7313.73-2.14%7,662,516
Apr 1, 202613.9814.1413.9514.0314.031.96%9,253,760
Mar 31, 202613.8713.9713.7513.7613.76-0.79%6,973,972
Mar 30, 202613.9214.1013.8413.8713.87-1.35%9,027,780
Mar 27, 202613.8514.1513.7814.0614.060.21%8,637,898
Mar 26, 202614.3614.4013.9614.0314.03-2.77%10,172,780
Mar 25, 202614.5114.6914.3214.4314.43-1.03%15,529,080
Mar 24, 202614.6114.7014.3614.5814.581.96%8,869,548
Mar 23, 202614.9515.0014.1614.3014.30-5.55%8,387,739
Mar 20, 202615.4315.6015.1415.1415.14-1.82%6,078,929
Mar 19, 202615.4915.5915.3415.4215.42-1.41%4,950,380
Mar 18, 202615.7015.8015.5315.6415.640.13%6,957,664
Mar 17, 202616.1016.1715.6215.6215.62-2.56%7,634,985
Mar 16, 202616.1016.1615.9116.0316.03-0.50%5,825,660
Mar 13, 202616.2516.4116.1016.1116.11-0.98%6,693,746
Mar 12, 202616.3716.4816.0916.2716.27-0.49%5,476,760
Mar 11, 202616.4116.5416.3416.3516.35-0.06%7,181,924
Mar 10, 202616.1016.4516.0616.3616.362.31%7,676,620
Mar 9, 202616.3116.3215.8815.9915.99-2.91%12,537,220
Mar 6, 202616.4816.7216.3216.4716.47-0.48%5,091,726
Mar 5, 202616.2816.6716.1916.5516.553.70%8,191,787
Mar 4, 202616.2516.3515.8615.9615.96-1.85%6,810,130
Mar 3, 202616.8316.9916.2016.2616.26-3.50%7,840,031
Mar 2, 202617.0017.1316.7916.8516.85-1.69%8,091,808
Feb 27, 202617.3817.3817.0117.1417.14-1.44%7,444,062
Feb 26, 202617.1317.4117.0217.3917.391.99%9,018,906
Feb 25, 202617.1317.1917.0117.0517.05-0.47%7,229,162
Feb 24, 202617.3517.5016.8817.1317.13-0.17%7,413,626
Feb 13, 202617.3817.5117.1017.1617.16-1.38%7,453,931
Feb 12, 202616.8817.4816.7717.4017.402.65%12,864,160
Feb 11, 202616.5517.3116.5016.9516.952.23%12,826,040
Feb 10, 202616.3916.6416.3516.5816.581.16%6,642,824
Feb 9, 202616.3616.4316.1816.3916.391.17%7,574,271
Feb 6, 202616.0616.3415.8916.2016.200.43%7,597,576
Feb 5, 202616.1916.2516.0116.1316.13-0.74%9,580,948
Feb 4, 202617.0817.1716.0016.2516.25-7.35%23,246,030
Feb 3, 202617.3217.6017.3017.5417.541.56%5,921,052
Feb 2, 202617.6717.9817.2517.2717.27-3.14%6,641,242
Jan 30, 202617.7817.9917.4217.8317.83-0.94%7,149,075
Jan 29, 202618.4018.5617.8718.0018.00-2.60%10,320,870
Jan 28, 202618.7218.8218.3918.4818.48-1.28%8,215,107
Jan 27, 202618.7018.8218.1018.7218.72-0.37%12,613,910
Jan 26, 202619.4619.4618.7018.7918.79-3.04%14,129,830
Jan 23, 202619.3019.4319.1519.3819.380.47%11,219,030
Jan 22, 202619.5019.8519.2419.2919.29-14,034,960
Jan 21, 202619.0019.4319.0019.2919.290.94%11,236,570
Jan 20, 202619.1119.3018.9619.1119.110.42%12,380,420
Jan 19, 202618.7619.2118.7619.0319.03-0.21%9,786,572
Jan 16, 202619.0619.2418.8319.0719.071.17%13,020,960
Jan 15, 202618.6818.9918.6118.8518.850.32%9,436,784
Jan 14, 202618.8019.2718.5318.7918.790.48%20,187,610
Jan 13, 202619.0019.3318.6518.7018.70-0.80%19,370,829
Jan 12, 202618.4018.8518.2818.8518.852.56%14,169,659
Jan 9, 202618.2318.4518.2018.3818.380.77%9,625,022
Jan 8, 202618.1418.4818.0018.2418.240.50%8,686,814
Jan 7, 202618.3818.3818.1118.1518.15-0.87%8,380,061
Jan 6, 202618.1418.3118.1018.3118.310.94%9,153,613
Jan 5, 202617.9618.1417.9418.1418.141.00%8,135,612
Dec 31, 202518.1418.1617.8617.9617.96-0.99%7,971,131
Dec 30, 202517.5718.1817.4818.1418.143.01%12,741,940
Dec 29, 202517.6517.8017.5817.6117.61-0.23%5,160,804
Dec 26, 202517.7017.8317.5117.6517.65-0.34%6,947,875
Dec 25, 202517.7517.7717.5517.7117.710.06%5,951,890
Dec 24, 202517.6217.7417.5117.7017.701.20%5,820,798
Dec 23, 202517.6517.8617.4617.4917.49-0.57%8,428,422
Dec 22, 202517.3517.6417.3517.5917.591.79%9,052,663
Dec 19, 202517.5017.5017.0117.2817.281.65%9,234,920
Dec 18, 202516.9917.2616.8717.0017.00-4,743,420
Dec 17, 202516.9117.0616.5917.0017.000.29%7,208,545
Dec 16, 202517.1917.1916.7216.9516.95-1.40%6,487,040
Dec 15, 202517.4017.5417.1617.1917.19-1.60%5,982,400
Dec 12, 202517.2217.4917.0717.4717.471.45%6,945,876
Dec 11, 202517.2817.4017.1517.2217.22-0.12%5,065,396
Dec 10, 202517.2617.3117.0217.2417.24-0.35%4,924,376
Dec 9, 202517.4217.6017.2817.3017.30-0.69%5,762,767
Dec 8, 202517.4317.6017.1017.4217.420.40%8,615,954
Dec 5, 202517.0417.3516.9617.3517.351.58%5,182,240
Dec 4, 202517.1817.2016.9717.0817.08-0.12%4,610,484
Dec 3, 202517.2617.2617.0117.1017.10-0.75%4,566,960
Dec 2, 202517.3317.3717.1617.2317.23-0.98%3,960,976
Dec 1, 202517.4417.4417.3017.4017.400.35%6,180,883
Nov 28, 202517.1517.3417.0017.3417.341.17%4,627,901