Skip to main content
Beijing Haohan Data Technology Co.,Ltd (SHA:688292)
China flag China · Delayed Price · Currency is CNY
29.58
+2.63 (9.76%)
At close: Mar 10, 2026

SHA:688292 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202628.0830.4528.0429.5829.589.76%14,063,599
Mar 9, 202626.0227.1825.4626.9526.951.13%4,425,705
Mar 6, 202626.3827.0026.2526.6526.650.64%3,499,982
Mar 5, 202626.7127.1526.2226.4826.480.72%3,370,183
Mar 4, 202625.7126.5825.7126.2926.291.12%3,959,744
Mar 3, 202628.4028.6225.9326.0026.00-8.61%8,690,062
Mar 2, 202629.0629.4828.3528.4528.45-4.59%7,662,118
Feb 27, 202629.2630.1328.7629.8229.821.43%7,486,923
Feb 26, 202629.2429.5328.6029.4029.40-1.01%7,155,717
Feb 25, 202629.2230.1529.0429.7029.701.71%10,456,011
Feb 24, 202633.0033.3028.8829.2029.20-14.02%16,582,076
Feb 13, 202633.0037.1932.3033.9633.966.13%23,193,496
Feb 12, 202630.7132.5030.1932.0032.003.13%12,046,970
Feb 11, 202630.6032.7630.6031.0331.034.62%15,457,610
Feb 10, 202629.5031.2028.1129.6629.664.69%14,083,686
Feb 9, 202628.1128.5828.0228.3328.332.72%4,317,772
Feb 6, 202627.4828.1827.3327.5827.58-0.61%4,460,893
Feb 5, 202628.3228.7027.7027.7527.75-2.67%4,543,952
Feb 4, 202629.3029.7528.0128.5128.51-3.52%6,107,063
Feb 3, 202629.2929.7628.5229.5529.552.32%7,146,696
Feb 2, 202629.9830.9028.6028.8828.88-3.73%7,083,210
Jan 30, 202631.8432.2829.2130.0030.00-5.42%11,296,830
Jan 29, 202632.0034.5531.6131.7231.72-2.46%13,054,700
Jan 28, 202631.4135.5430.8332.5232.523.96%17,297,370
Jan 27, 202631.2932.7830.6831.2831.282.19%9,771,017
Jan 26, 202634.2534.4230.1230.6130.61-11.09%14,232,760
Jan 23, 202631.0036.9030.5434.4334.4311.35%18,251,191
Jan 22, 202631.6232.0130.5830.9230.92-2.64%7,995,521
Jan 21, 202631.5032.9030.8631.7631.760.19%8,965,881
Jan 20, 202635.5035.9631.0031.7031.70-10.55%16,095,470
Jan 19, 202636.2039.5835.3635.4435.44-3.96%18,032,650
Jan 16, 202633.9938.5933.9836.9036.903.22%23,986,100
Jan 15, 202638.2840.8734.0035.7535.75-4.00%27,601,793
Jan 14, 202630.5137.2430.5137.2437.2420.01%24,465,900
Jan 13, 202632.0032.5829.9631.0331.030.49%10,831,990
Jan 12, 202628.8831.2928.3430.8830.889.27%13,906,960
Jan 9, 202627.4928.4227.2028.2628.261.58%6,135,209
Jan 8, 202628.8828.8827.1427.8227.82-4.33%8,673,621
Jan 7, 202627.2729.2627.1729.0829.087.03%10,140,390
Jan 6, 202628.2528.3926.7727.1727.17-4.53%7,819,363
Jan 5, 202629.1029.5427.9828.4628.46-1.86%6,755,556
Dec 31, 202527.0829.2927.0529.0029.006.46%6,887,113
Dec 30, 202527.9828.0027.1227.2427.24-3.58%4,649,991
Dec 29, 202527.9928.3026.8228.2528.250.93%6,078,581
Dec 26, 202526.7828.5826.4027.9927.993.48%7,937,677
Dec 25, 202527.0327.4026.8027.0527.05-4,691,583
Dec 24, 202528.2528.4526.7127.0527.05-5.49%8,762,587
Dec 23, 202530.0030.1427.7628.6228.62-2.62%8,953,511
Dec 22, 202528.8329.8528.5229.3929.392.62%9,083,043
Dec 19, 202528.4228.9927.9528.6428.640.85%8,561,548
Dec 18, 202526.3029.0925.8828.4028.408.11%12,294,910
Dec 17, 202524.9227.1924.8826.2726.274.66%7,004,913
Dec 16, 202525.5425.9824.6625.1025.10-2.41%3,154,358
Dec 15, 202524.9226.1524.8625.7225.722.19%5,265,402
Dec 12, 202524.2325.5524.2325.1725.171.99%5,123,022
Dec 11, 202524.3325.4224.2124.6824.681.94%5,479,172
Dec 10, 202523.9524.5023.5324.2124.210.37%3,106,367
Dec 9, 202524.8024.8124.0524.1224.12-2.74%2,519,870
Dec 8, 202525.0125.2524.6024.8024.80-0.68%4,546,753
Dec 5, 202522.8025.0222.6224.9724.9710.63%8,238,593
Dec 4, 202523.3523.5522.5222.5722.57-3.59%5,281,206
Dec 3, 202524.2724.3923.1723.4123.41-3.54%6,080,457
Dec 2, 202525.9125.9624.1724.2724.27-4.82%5,623,064
Dec 1, 202525.5325.8924.5325.5025.50-1.51%10,261,170
Nov 28, 202524.8426.3024.1525.8925.893.19%11,777,830
Nov 27, 202523.3025.5122.8925.0925.097.27%11,697,476
Nov 26, 202523.2824.4523.1023.3923.390.09%5,169,472
Nov 25, 202522.3223.7622.3223.3723.374.75%5,633,861
Nov 24, 202521.8122.5621.3122.3122.313.82%4,239,651
Nov 21, 202522.0022.4021.1021.4921.49-3.11%3,577,444
Nov 20, 202522.8722.8721.8222.1822.18-2.29%3,744,546
Nov 19, 202522.5923.0322.1522.7022.70-0.57%5,600,656
Nov 18, 202520.9523.1020.8222.8322.839.03%9,289,350
Nov 17, 202520.4021.0020.1220.9420.942.60%2,005,984
Nov 14, 202520.2820.9320.1320.4120.410.64%1,925,919
Nov 13, 202520.3320.4620.2220.2820.28-0.25%1,223,325
Nov 12, 202520.3420.6520.2020.3320.33-1.02%1,344,914
Nov 11, 202520.5320.7920.4620.5420.54-0.34%1,013,252
Nov 10, 202520.6021.0020.4220.6120.61-0.15%1,359,381
Nov 7, 202520.8220.8420.5520.6420.64-1.53%1,418,378
Nov 6, 202521.1021.1020.6420.9620.96-0.19%1,920,086
Nov 5, 202521.0021.4620.7021.0021.00-0.76%2,031,036
Nov 4, 202521.1921.2620.9021.1621.16-0.38%1,685,002
Nov 3, 202520.8021.4220.6821.2421.242.81%2,641,177
Oct 31, 202519.9720.9619.9020.6620.662.38%2,828,786
Oct 30, 202520.1520.6019.9020.1820.180.40%3,994,147
Oct 29, 202522.1922.4419.9020.1020.10-10.23%8,405,098
Oct 28, 202521.8622.6021.6922.3922.392.42%2,407,848
Oct 27, 202521.7922.0721.4021.8621.860.32%1,981,830
Oct 24, 202521.3722.1421.3721.7921.791.40%2,106,347
Oct 23, 202521.5421.5420.9821.4921.491.32%1,712,019
Oct 22, 202521.4021.7321.1321.2121.21-1.90%1,241,966
Oct 21, 202521.5821.7121.4121.6221.620.09%1,346,832
Oct 20, 202521.2321.7021.2321.6021.602.76%2,306,299
Oct 17, 202522.3122.3121.0021.0221.02-4.24%2,796,682
Oct 16, 202522.4522.6521.6821.9521.95-2.05%2,258,006
Oct 15, 202522.4122.8622.0422.4122.410.36%1,683,948
Oct 14, 202523.4923.8122.2522.3322.33-5.26%2,612,582
Oct 13, 202523.0324.1622.4223.5723.570.73%2,741,023
Oct 10, 202524.2524.2523.3423.4023.40-3.27%2,642,399