Skip to main content
Chengdu Haoneng Technology Co., Ltd. (SHA:603809)
China flag China · Delayed Price · Currency is CNY
12.08
+0.21 (1.77%)
Mar 10, 2026, 2:14 PM CST

SHA:603809 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202611.8511.9211.5811.8711.87-0.84%13,732,320
Mar 6, 202611.9012.0311.8711.9711.970.34%9,256,244
Mar 5, 202611.9312.0711.8711.9311.931.10%12,176,990
Mar 4, 202611.8012.0011.7611.8011.80-1.26%14,081,860
Mar 3, 202612.5112.6111.9211.9511.95-4.63%23,073,570
Mar 2, 202612.8112.8512.5312.5312.53-3.32%22,353,010
Feb 27, 202612.9612.9912.9112.9612.96-10,628,520
Feb 26, 202613.0513.0612.8912.9612.96-0.61%15,901,720
Feb 25, 202612.9613.1412.9313.0413.040.77%17,510,610
Feb 24, 202613.0313.0612.8712.9412.940.39%16,693,580
Feb 13, 202612.9213.0312.8612.8912.89-0.31%13,901,220
Feb 12, 202612.9013.0012.8612.9312.93-11,107,980
Feb 11, 202613.1213.1312.9012.9312.93-1.30%11,359,277
Feb 10, 202613.0813.1512.9913.1013.100.38%12,519,380
Feb 9, 202612.9813.0812.8813.0513.051.48%13,534,010
Feb 6, 202612.8313.0012.7412.8612.86-0.31%11,610,630
Feb 5, 202612.8712.9612.8012.9012.90-10,693,240
Feb 4, 202612.9612.9612.7612.9012.90-0.46%13,463,850
Feb 3, 202612.7412.9612.7012.9612.961.81%16,715,390
Feb 2, 202612.8213.0312.7212.7312.73-0.70%17,818,520
Jan 30, 202612.8812.9612.6112.8212.82-0.23%17,477,990
Jan 29, 202613.0313.1512.8512.8512.85-1.68%20,961,610
Jan 28, 202613.3313.3313.0113.0713.07-2.02%21,314,910
Jan 27, 202613.4313.4912.9213.3413.34-0.67%24,594,080
Jan 26, 202614.2514.2513.3013.4313.43-5.42%56,545,237
Jan 23, 202613.9414.2313.8314.2014.201.79%39,771,420
Jan 22, 202613.8714.1113.7513.9513.950.87%27,263,660
Jan 21, 202613.6514.0413.6213.8313.83-0.07%24,876,616
Jan 20, 202614.1514.3413.7113.8413.84-2.26%35,402,740
Jan 19, 202614.1314.2813.8714.1614.160.57%34,273,270
Jan 16, 202613.8614.3213.6814.0814.082.33%44,968,730
Jan 15, 202614.0314.1513.6013.7613.76-2.82%43,647,920
Jan 14, 202614.2914.6513.9914.1614.16-0.91%57,487,735
Jan 13, 202615.3515.3514.2514.2914.29-7.03%81,885,180
Jan 12, 202615.2015.5215.0215.3715.373.02%83,583,340
Jan 9, 202615.0315.3614.8014.9214.920.27%95,157,140
Jan 8, 202614.1415.1514.0614.8814.884.86%102,492,000
Jan 7, 202614.0214.3314.0214.1914.190.21%43,065,370
Jan 6, 202614.2714.2714.0514.1614.16-1.19%51,321,240
Jan 5, 202614.4414.7014.2114.3314.33-0.14%59,668,180
Dec 31, 202514.6714.7014.1514.3514.35-2.11%69,465,450
Dec 30, 202514.0014.7113.8914.6614.663.24%101,836,800
Dec 29, 202514.0914.5014.0814.2014.201.72%76,302,988
Dec 26, 202514.5814.7813.8213.9613.96-0.64%123,370,600
Dec 25, 202512.8714.0512.8514.0514.0510.02%95,940,980
Dec 24, 202512.3612.8512.3412.7712.773.07%29,621,040
Dec 23, 202512.6512.6512.3412.3912.39-2.13%19,497,104
Dec 22, 202512.9212.9712.6212.6612.66-0.78%23,062,350
Dec 19, 202512.3012.9012.2612.7612.764.16%36,410,010
Dec 18, 202512.3212.4812.2112.2512.25-1.05%16,033,800
Dec 17, 202512.3212.4712.1012.3812.380.32%18,698,840
Dec 16, 202512.7512.8412.3212.3412.34-3.97%21,837,213
Dec 15, 202513.0513.0612.8012.8512.85-1.15%22,959,900
Dec 12, 202512.6013.0512.5613.0013.002.77%31,706,180
Dec 11, 202513.0513.0812.6412.6512.65-2.92%24,164,670
Dec 10, 202512.8813.0812.8213.0313.030.85%20,592,830
Dec 9, 202513.2013.2612.9012.9212.92-3.58%37,268,080
Dec 8, 202512.8813.5812.8713.4013.405.18%63,487,750
Dec 5, 202512.3612.7812.2912.7412.742.58%28,016,150
Dec 4, 202512.4512.4912.2512.4212.421.39%20,679,961
Dec 3, 202512.4412.5312.1812.2512.25-1.53%17,878,590
Dec 2, 202512.5812.6612.4112.4412.44-1.82%18,416,670
Dec 1, 202512.4612.6912.3612.6712.672.43%26,967,780
Nov 28, 202512.2112.3712.1012.3712.372.15%21,708,760
Nov 27, 202512.1812.2512.0612.1112.11-0.41%12,718,068
Nov 26, 202512.1812.3012.0012.1612.160.33%17,383,220
Nov 25, 202512.1412.2912.1012.1212.12-0.33%18,153,850
Nov 24, 202511.7812.1711.7012.1612.163.31%20,622,170
Nov 21, 202511.7212.0011.5111.7711.77-0.59%21,713,000
Nov 20, 202512.1212.1511.7711.8411.84-1.82%18,936,400
Nov 19, 202512.2512.3312.0412.0612.06-1.95%13,468,680
Nov 18, 202512.3612.4512.2612.3012.30-0.49%11,029,100
Nov 17, 202512.3912.4912.3012.3612.36-0.56%12,414,210
Nov 14, 202512.4112.5612.4112.4312.43-0.96%8,684,955
Nov 13, 202512.4012.6112.2812.5512.550.97%14,788,330
Nov 12, 202512.7912.7912.3812.4312.43-2.81%20,352,840
Nov 11, 202512.8312.8712.7212.7912.790.16%13,883,430
Nov 10, 202513.2213.2312.6612.7712.77-3.48%44,550,630
Nov 7, 202513.5613.5613.1813.2313.23-2.65%28,505,520
Nov 6, 202513.3913.6313.2513.5913.591.87%30,564,960
Nov 5, 202513.1613.4712.9913.3413.340.98%19,301,640
Nov 4, 202513.4713.7513.1413.2113.21-1.93%30,117,880
Nov 3, 202513.5613.6513.3313.4713.47-0.66%24,001,620
Oct 31, 202513.1613.6913.1013.5613.563.04%36,571,090
Oct 30, 202513.5513.5813.1113.1613.16-2.81%28,933,610
Oct 29, 202513.4913.5413.3913.5413.540.30%16,806,840
Oct 28, 202513.5213.5713.3613.5013.50-0.15%22,951,390
Oct 27, 202513.6013.6213.3313.5213.520.82%23,613,910
Oct 24, 202513.2013.5813.1313.4113.412.29%32,509,780
Oct 23, 202513.3413.3412.8913.1113.11-1.94%30,978,290
Oct 22, 202513.6413.7513.3313.3713.37-2.05%33,287,320
Oct 21, 202513.7813.8213.3913.6513.65-0.87%31,486,280
Oct 20, 202513.8014.0513.7113.7713.770.95%20,910,050
Oct 17, 202514.2514.2513.6413.6413.64-4.41%30,797,770
Oct 16, 202514.4014.5214.1514.2714.27-2.06%22,749,940
Oct 15, 202514.2214.6513.9214.5714.572.75%35,539,490
Oct 14, 202515.0015.0614.0614.1814.18-4.32%48,805,280
Oct 13, 202514.7515.1614.5014.8214.82-5.84%67,906,560
Oct 10, 202515.8517.0015.6815.7415.740.19%73,382,460
Oct 9, 202516.4616.4615.6315.7115.71-5.53%63,419,520