Skip to main content
Beijing Haohan Data Technology Co.,Ltd (SHA:688292)
China flag China · Delayed Price · Currency is CNY
22.20
-0.24 (-1.07%)
At close: Apr 29, 2026

SHA:688292 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.5422.7421.3122.2022.20-1.07%4,579,214
Apr 28, 202623.3423.3422.2522.4422.44-3.90%3,099,425
Apr 27, 202622.7223.5322.4223.3523.352.82%2,779,130
Apr 24, 202622.8823.0322.3522.7122.71-1.00%2,667,246
Apr 23, 202623.9223.9222.8022.9422.94-3.53%3,189,855
Apr 22, 202623.3623.8523.1923.7823.781.36%3,096,593
Apr 21, 202624.3924.3923.2023.4623.46-3.58%3,881,916
Apr 20, 202624.3324.5824.2224.3324.33-0.37%2,671,996
Apr 17, 202624.7824.8724.2024.4224.42-1.53%3,421,328
Apr 16, 202624.3624.9424.3124.8024.801.97%3,123,969
Apr 15, 202624.7924.9724.2024.3224.32-1.14%2,394,978
Apr 14, 202624.3724.6524.2824.6024.601.78%2,612,662
Apr 13, 202624.0824.2623.8524.1724.17-0.45%2,316,107
Apr 10, 202624.1124.4924.0124.2824.281.25%2,738,279
Apr 9, 202624.2324.6823.8023.9823.98-3.07%2,979,217
Apr 8, 202623.8724.8123.8724.7424.747.52%4,311,779
Apr 7, 202622.8223.3122.7623.0123.010.92%1,942,612
Apr 3, 202623.3623.3722.7022.8022.80-1.00%2,434,471
Apr 2, 202624.0024.0123.0023.0323.03-5.23%3,851,902
Apr 1, 202623.5924.4823.4924.3024.304.83%3,652,084
Mar 31, 202623.4024.1423.1823.1823.18-0.98%3,599,212
Mar 30, 202623.0123.5322.9523.4123.41-1.06%2,376,808
Mar 27, 202622.7324.0822.7323.6623.662.51%3,035,584
Mar 26, 202623.7123.8722.9023.0823.08-3.31%3,171,943
Mar 25, 202623.5024.1123.2023.8723.873.42%2,843,613
Mar 24, 202622.9923.3922.4523.0823.082.03%3,017,478
Mar 23, 202623.9323.9922.3322.6222.62-5.83%4,866,094
Mar 20, 202625.3025.5824.0224.0224.02-5.06%3,497,357
Mar 19, 202625.2925.9725.0925.3025.30-2.43%3,883,487
Mar 18, 202624.8725.9624.8725.9325.934.26%4,334,980
Mar 17, 202626.6226.6824.7924.8724.87-5.72%5,792,121
Mar 16, 202626.7926.8825.7626.3826.38-2.80%5,032,216
Mar 13, 202627.5727.7126.8027.1427.14-2.65%5,211,538
Mar 12, 202629.2729.4027.7327.8827.88-2.82%7,223,569
Mar 11, 202629.7030.5528.6028.6928.69-3.01%10,249,130
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