Chengdu Haoneng Technology Co., Ltd. (SHA:603809)
China
· Delayed Price · Currency is CNY 10.78
+0.21 (1.99%)
Apr 29, 2026, 3:00 PM CST
SHA:603809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.66 | 10.81 | 10.57 | 10.78 | 10.78 | 1.99% | 8,587,590 |
| Apr 28, 2026 | 10.78 | 10.80 | 10.54 | 10.57 | 10.57 | -2.67% | 8,119,135 |
| Apr 27, 2026 | 10.71 | 10.90 | 10.60 | 10.86 | 10.86 | 1.50% | 8,080,180 |
| Apr 24, 2026 | 10.77 | 10.82 | 10.66 | 10.70 | 10.70 | -1.20% | 8,261,407 |
| Apr 23, 2026 | 11.10 | 11.12 | 10.77 | 10.83 | 10.83 | -2.43% | 13,018,533 |
| Apr 22, 2026 | 11.09 | 11.11 | 10.98 | 11.10 | 11.10 | - | 8,838,938 |
| Apr 21, 2026 | 11.16 | 11.18 | 11.04 | 11.10 | 11.10 | -0.98% | 11,540,720 |
| Apr 20, 2026 | 11.23 | 11.30 | 11.16 | 11.21 | 11.21 | -0.27% | 9,965,344 |
| Apr 17, 2026 | 11.22 | 11.25 | 11.09 | 11.24 | 11.24 | -0.09% | 10,394,602 |
| Apr 16, 2026 | 11.25 | 11.46 | 11.16 | 11.25 | 11.25 | 0.18% | 14,788,908 |
| Apr 15, 2026 | 11.00 | 11.42 | 10.97 | 11.23 | 11.23 | 2.93% | 23,703,284 |
| Apr 14, 2026 | 10.89 | 10.95 | 10.82 | 10.91 | 10.91 | 0.74% | 8,748,823 |
| Apr 13, 2026 | 10.81 | 10.86 | 10.74 | 10.83 | 10.83 | - | 8,264,720 |
| Apr 10, 2026 | 10.75 | 10.95 | 10.74 | 10.83 | 10.83 | 1.40% | 9,369,434 |
| Apr 9, 2026 | 10.73 | 10.74 | 10.62 | 10.68 | 10.68 | -1.29% | 10,129,060 |
| Apr 8, 2026 | 10.56 | 10.85 | 10.56 | 10.82 | 10.82 | 4.14% | 13,573,110 |
| Apr 7, 2026 | 10.31 | 10.42 | 10.28 | 10.39 | 10.39 | 0.68% | 7,228,928 |
| Apr 3, 2026 | 10.56 | 10.58 | 10.30 | 10.32 | 10.32 | -1.90% | 6,158,228 |
| Apr 2, 2026 | 10.72 | 10.74 | 10.47 | 10.52 | 10.52 | -2.32% | 10,299,100 |
| Apr 1, 2026 | 10.95 | 10.97 | 10.71 | 10.77 | 10.77 | -0.37% | 11,448,040 |
| Mar 31, 2026 | 10.69 | 10.98 | 10.67 | 10.81 | 10.81 | 1.89% | 19,175,940 |
| Mar 30, 2026 | 10.41 | 10.67 | 10.37 | 10.61 | 10.61 | 0.57% | 9,464,040 |
| Mar 27, 2026 | 10.21 | 10.65 | 10.17 | 10.55 | 10.55 | 1.64% | 12,407,270 |
| Mar 26, 2026 | 10.53 | 10.58 | 10.30 | 10.38 | 10.38 | -1.24% | 10,238,720 |
| Mar 25, 2026 | 10.55 | 10.71 | 10.49 | 10.51 | 10.51 | 0.38% | 14,913,530 |
| Mar 24, 2026 | 10.50 | 10.57 | 10.27 | 10.47 | 10.47 | 1.36% | 11,240,090 |
| Mar 23, 2026 | 10.78 | 10.89 | 10.25 | 10.33 | 10.33 | -5.66% | 17,009,260 |
| Mar 20, 2026 | 11.18 | 11.29 | 10.92 | 10.95 | 10.95 | -2.23% | 13,908,150 |
| Mar 19, 2026 | 11.55 | 11.59 | 11.16 | 11.20 | 11.20 | -3.95% | 17,715,280 |
| Mar 18, 2026 | 11.65 | 11.68 | 11.52 | 11.66 | 11.66 | 0.60% | 7,496,243 |
| Mar 17, 2026 | 11.78 | 11.80 | 11.58 | 11.59 | 11.59 | -1.11% | 8,635,897 |
| Mar 16, 2026 | 11.69 | 11.74 | 11.58 | 11.72 | 11.72 | 0.17% | 9,366,197 |
| Mar 13, 2026 | 11.80 | 11.91 | 11.60 | 11.70 | 11.70 | -1.35% | 14,726,960 |
| Mar 12, 2026 | 11.90 | 12.05 | 11.80 | 11.86 | 11.86 | -1.08% | 10,897,760 |
| Mar 11, 2026 | 12.11 | 12.16 | 11.97 | 11.99 | 11.99 | -0.91% | 10,673,560 |
| Mar 10, 2026 | 11.97 | 12.12 | 11.97 | 12.10 | 12.10 | 1.94% | 12,367,020 |
| Mar 9, 2026 | 11.85 | 11.92 | 11.58 | 11.87 | 11.87 | -0.84% | 13,732,320 |
| Mar 6, 2026 | 11.90 | 12.03 | 11.87 | 11.97 | 11.97 | 0.34% | 9,256,244 |
| Mar 5, 2026 | 11.93 | 12.07 | 11.87 | 11.93 | 11.93 | 1.10% | 12,176,990 |
| Mar 4, 2026 | 11.80 | 12.00 | 11.76 | 11.80 | 11.80 | -1.26% | 14,081,860 |
| Mar 3, 2026 | 12.51 | 12.61 | 11.92 | 11.95 | 11.95 | -4.63% | 23,073,570 |
| Mar 2, 2026 | 12.81 | 12.85 | 12.53 | 12.53 | 12.53 | -3.32% | 22,353,010 |
| Feb 27, 2026 | 12.96 | 12.99 | 12.91 | 12.96 | 12.96 | - | 10,628,520 |
| Feb 26, 2026 | 13.05 | 13.06 | 12.89 | 12.96 | 12.96 | -0.61% | 15,901,720 |
| Feb 25, 2026 | 12.96 | 13.14 | 12.93 | 13.04 | 13.04 | 0.77% | 17,510,610 |
| Feb 24, 2026 | 13.03 | 13.06 | 12.87 | 12.94 | 12.94 | 0.39% | 16,693,580 |
| Feb 13, 2026 | 12.92 | 13.03 | 12.86 | 12.89 | 12.89 | -0.31% | 13,901,220 |
| Feb 12, 2026 | 12.90 | 13.00 | 12.86 | 12.93 | 12.93 | - | 11,107,980 |
| Feb 11, 2026 | 13.12 | 13.13 | 12.90 | 12.93 | 12.93 | -1.30% | 11,359,277 |
| Feb 10, 2026 | 13.08 | 13.15 | 12.99 | 13.10 | 13.10 | 0.38% | 12,519,380 |
| Feb 9, 2026 | 12.98 | 13.08 | 12.88 | 13.05 | 13.05 | 1.48% | 13,534,010 |
| Feb 6, 2026 | 12.83 | 13.00 | 12.74 | 12.86 | 12.86 | -0.31% | 11,610,630 |
| Feb 5, 2026 | 12.87 | 12.96 | 12.80 | 12.90 | 12.90 | - | 10,693,240 |
| Feb 4, 2026 | 12.96 | 12.96 | 12.76 | 12.90 | 12.90 | -0.46% | 13,463,850 |
| Feb 3, 2026 | 12.74 | 12.96 | 12.70 | 12.96 | 12.96 | 1.81% | 16,715,390 |
| Feb 2, 2026 | 12.82 | 13.03 | 12.72 | 12.73 | 12.73 | -0.70% | 17,818,520 |
| Jan 30, 2026 | 12.88 | 12.96 | 12.61 | 12.82 | 12.82 | -0.23% | 17,477,990 |
| Jan 29, 2026 | 13.03 | 13.15 | 12.85 | 12.85 | 12.85 | -1.68% | 20,961,610 |
| Jan 28, 2026 | 13.33 | 13.33 | 13.01 | 13.07 | 13.07 | -2.02% | 21,314,910 |
| Jan 27, 2026 | 13.43 | 13.49 | 12.92 | 13.34 | 13.34 | -0.67% | 24,594,080 |
| Jan 26, 2026 | 14.25 | 14.25 | 13.30 | 13.43 | 13.43 | -5.42% | 56,545,237 |
| Jan 23, 2026 | 13.94 | 14.23 | 13.83 | 14.20 | 14.20 | 1.79% | 39,771,420 |
| Jan 22, 2026 | 13.87 | 14.11 | 13.75 | 13.95 | 13.95 | 0.87% | 27,263,660 |
| Jan 21, 2026 | 13.65 | 14.04 | 13.62 | 13.83 | 13.83 | -0.07% | 24,876,616 |
| Jan 20, 2026 | 14.15 | 14.34 | 13.71 | 13.84 | 13.84 | -2.26% | 35,402,740 |
| Jan 19, 2026 | 14.13 | 14.28 | 13.87 | 14.16 | 14.16 | 0.57% | 34,273,270 |
| Jan 16, 2026 | 13.86 | 14.32 | 13.68 | 14.08 | 14.08 | 2.33% | 44,968,730 |
| Jan 15, 2026 | 14.03 | 14.15 | 13.60 | 13.76 | 13.76 | -2.82% | 43,647,920 |
| Jan 14, 2026 | 14.29 | 14.65 | 13.99 | 14.16 | 14.16 | -0.91% | 57,487,735 |
| Jan 13, 2026 | 15.35 | 15.35 | 14.25 | 14.29 | 14.29 | -7.03% | 81,885,180 |
| Jan 12, 2026 | 15.20 | 15.52 | 15.02 | 15.37 | 15.37 | 3.02% | 83,583,340 |
| Jan 9, 2026 | 15.03 | 15.36 | 14.80 | 14.92 | 14.92 | 0.27% | 95,157,140 |
| Jan 8, 2026 | 14.14 | 15.15 | 14.06 | 14.88 | 14.88 | 4.86% | 102,492,000 |
| Jan 7, 2026 | 14.02 | 14.33 | 14.02 | 14.19 | 14.19 | 0.21% | 43,065,370 |
| Jan 6, 2026 | 14.27 | 14.27 | 14.05 | 14.16 | 14.16 | -1.19% | 51,321,240 |
| Jan 5, 2026 | 14.44 | 14.70 | 14.21 | 14.33 | 14.33 | -0.14% | 59,668,180 |
| Dec 31, 2025 | 14.67 | 14.70 | 14.15 | 14.35 | 14.35 | -2.11% | 69,465,450 |
| Dec 30, 2025 | 14.00 | 14.71 | 13.89 | 14.66 | 14.66 | 3.24% | 101,836,800 |
| Dec 29, 2025 | 14.09 | 14.50 | 14.08 | 14.20 | 14.20 | 1.72% | 76,302,988 |
| Dec 26, 2025 | 14.58 | 14.78 | 13.82 | 13.96 | 13.96 | -0.64% | 123,370,600 |
| Dec 25, 2025 | 12.87 | 14.05 | 12.85 | 14.05 | 14.05 | 10.02% | 95,940,980 |
| Dec 24, 2025 | 12.36 | 12.85 | 12.34 | 12.77 | 12.77 | 3.07% | 29,621,040 |
| Dec 23, 2025 | 12.65 | 12.65 | 12.34 | 12.39 | 12.39 | -2.13% | 19,497,104 |
| Dec 22, 2025 | 12.92 | 12.97 | 12.62 | 12.66 | 12.66 | -0.78% | 23,062,350 |
| Dec 19, 2025 | 12.30 | 12.90 | 12.26 | 12.76 | 12.76 | 4.16% | 36,410,010 |
| Dec 18, 2025 | 12.32 | 12.48 | 12.21 | 12.25 | 12.25 | -1.05% | 16,033,800 |
| Dec 17, 2025 | 12.32 | 12.47 | 12.10 | 12.38 | 12.38 | 0.32% | 18,698,840 |
| Dec 16, 2025 | 12.75 | 12.84 | 12.32 | 12.34 | 12.34 | -3.97% | 21,837,213 |
| Dec 15, 2025 | 13.05 | 13.06 | 12.80 | 12.85 | 12.85 | -1.15% | 22,959,900 |
| Dec 12, 2025 | 12.60 | 13.05 | 12.56 | 13.00 | 13.00 | 2.77% | 31,706,180 |
| Dec 11, 2025 | 13.05 | 13.08 | 12.64 | 12.65 | 12.65 | -2.92% | 24,164,670 |
| Dec 10, 2025 | 12.88 | 13.08 | 12.82 | 13.03 | 13.03 | 0.85% | 20,592,830 |
| Dec 9, 2025 | 13.20 | 13.26 | 12.90 | 12.92 | 12.92 | -3.58% | 37,268,080 |
| Dec 8, 2025 | 12.88 | 13.58 | 12.87 | 13.40 | 13.40 | 5.18% | 63,487,750 |
| Dec 5, 2025 | 12.36 | 12.78 | 12.29 | 12.74 | 12.74 | 2.58% | 28,016,150 |
| Dec 4, 2025 | 12.45 | 12.49 | 12.25 | 12.42 | 12.42 | 1.39% | 20,679,961 |
| Dec 3, 2025 | 12.44 | 12.53 | 12.18 | 12.25 | 12.25 | -1.53% | 17,878,590 |
| Dec 2, 2025 | 12.58 | 12.66 | 12.41 | 12.44 | 12.44 | -1.82% | 18,416,670 |
| Dec 1, 2025 | 12.46 | 12.69 | 12.36 | 12.67 | 12.67 | 2.43% | 26,967,780 |
| Nov 28, 2025 | 12.21 | 12.37 | 12.10 | 12.37 | 12.37 | 2.15% | 21,708,760 |