Skip to main content
Dalian Haosen Intelligent Manufacturing Co., Ltd. (SHA:688529)
China flag China · Delayed Price · Currency is CNY
19.10
+0.48 (2.58%)
Mar 10, 2026, 3:00 PM CST

SHA:688529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.6719.1818.5819.1019.102.58%2,177,667
Mar 9, 202618.3618.6817.7818.6218.621.36%2,296,642
Mar 6, 202618.2418.4118.1118.3718.371.21%1,265,240
Mar 5, 202618.6418.8018.0918.1518.15-0.06%1,582,008
Mar 4, 202618.4818.8718.0018.1618.16-2.89%2,164,448
Mar 3, 202619.6720.0718.6618.7018.70-4.79%2,678,983
Mar 2, 202620.1020.3319.6119.6419.64-4.15%3,038,251
Feb 27, 202620.2020.5720.2020.4920.490.15%1,696,678
Feb 26, 202620.3220.6420.0120.4620.461.19%2,208,463
Feb 25, 202620.4120.6220.1820.2220.22-0.49%1,904,494
Feb 24, 202620.8020.8019.8020.3220.32-0.29%2,006,553
Feb 13, 202620.4320.6020.1020.3820.38-0.34%2,936,291
Feb 12, 202620.6720.7720.4020.4520.45-0.29%1,824,795
Feb 11, 202620.8920.9320.5020.5120.51-1.63%1,816,738
Feb 10, 202621.2821.5820.8520.8520.85-2.11%3,198,501
Feb 9, 202620.6921.5520.4621.3021.304.51%5,437,368
Feb 6, 202618.9421.0218.9420.3820.386.65%5,727,238
Feb 5, 202619.2019.4319.0819.1119.11-1.39%1,075,813
Feb 4, 202619.2619.4019.1119.3819.380.62%1,310,527
Feb 3, 202618.9019.4018.8019.2619.262.56%1,365,209
Feb 2, 202618.9019.3918.7818.7818.78-0.63%2,246,312
Jan 30, 202618.8919.0118.3318.9018.901.72%2,289,081
Jan 29, 202618.9119.3218.3118.5818.58-6.26%5,812,769
Jan 28, 202620.0520.2519.7019.8219.82-1.83%1,511,858
Jan 27, 202619.9820.2719.4020.1920.190.80%2,054,294
Jan 26, 202620.5020.8019.9520.0320.03-2.67%1,811,229
Jan 23, 202620.1020.6220.1020.5820.581.93%2,048,945
Jan 22, 202620.0620.3620.0620.1920.190.10%1,176,533
Jan 21, 202620.0120.2319.7120.1720.171.20%1,547,856
Jan 20, 202620.1020.3519.7819.9319.93-1.29%1,306,049
Jan 19, 202619.9020.2719.8920.1920.190.70%1,592,593
Jan 16, 202620.5920.6019.8520.0520.05-2.62%2,858,604
Jan 15, 202619.7520.8219.5620.5920.594.25%4,866,365
Jan 14, 202619.7420.1419.4519.7519.75-0.60%2,494,666
Jan 13, 202619.7320.1019.5519.8719.870.10%2,431,291
Jan 12, 202619.4920.2919.2319.8519.853.33%2,755,891
Jan 9, 202619.2019.3919.0519.2119.210.52%1,554,444
Jan 8, 202619.0019.2718.9119.1119.110.58%1,489,708
Jan 7, 202618.7619.1518.6219.0019.001.28%1,540,454
Jan 6, 202618.8419.0018.7118.7618.760.05%1,420,196
Jan 5, 202618.5818.7518.4118.7518.751.68%1,150,835
Dec 31, 202518.8518.9518.2018.4418.44-0.05%1,162,755
Dec 30, 202518.0118.5818.0118.4518.451.32%1,345,107
Dec 29, 202517.9918.4317.9918.2118.211.05%988,147
Dec 26, 202518.1818.3817.9518.0218.02-0.99%1,060,877
Dec 25, 202517.9318.2417.7718.2018.202.30%1,505,951
Dec 24, 202517.6017.8417.6017.7917.790.51%760,203
Dec 23, 202517.8717.9617.6217.7017.70-0.67%749,489
Dec 22, 202517.7517.9217.6217.8217.820.73%792,002
Dec 19, 202517.5017.7817.4917.6917.690.97%1,327,791
Dec 18, 202517.5517.8217.3517.5217.52-984,691
Dec 17, 202517.3717.5917.0717.5217.520.86%1,279,982
Dec 16, 202517.5617.6617.3017.3717.37-1.64%972,855
Dec 15, 202517.8217.9017.4817.6617.66-0.34%889,364
Dec 12, 202517.9918.1017.6917.7217.72-1.23%1,354,113
Dec 11, 202518.6018.8017.9117.9417.94-3.08%1,508,211
Dec 10, 202518.8618.8618.4718.5118.51-1.75%1,352,054
Dec 9, 202519.1119.2118.8118.8418.84-1.31%1,080,138
Dec 8, 202519.0319.2519.0019.0919.090.47%1,285,726
Dec 5, 202518.5019.0418.4619.0019.002.54%1,030,254
Dec 4, 202518.8018.9818.4318.5318.53-1.01%1,070,828
Dec 3, 202518.9519.1518.5818.7218.72-1.21%1,338,835
Dec 2, 202519.2019.2018.9018.9518.95-1.56%949,333
Dec 1, 202519.2319.5218.9919.2519.250.16%1,230,932
Nov 28, 202518.6719.2218.5919.2219.222.84%1,287,521
Nov 27, 202518.5818.8518.5318.6918.690.27%1,280,260
Nov 26, 202518.9919.1018.6118.6418.64-1.84%1,257,368
Nov 25, 202518.7919.2018.7918.9918.990.96%1,115,897
Nov 24, 202518.2818.9718.0818.8118.814.27%1,859,808
Nov 21, 202518.6018.8917.8818.0418.04-3.89%1,896,684
Nov 20, 202519.0019.1818.6918.7718.77-1.05%1,291,821
Nov 19, 202519.7019.8018.9618.9718.97-3.71%2,199,279
Nov 18, 202520.0020.0119.6319.7019.70-0.96%1,293,560
Nov 17, 202519.6920.2019.6919.8919.890.81%1,944,211
Nov 14, 202519.6819.8519.5219.7319.73-0.35%1,420,548
Nov 13, 202519.4719.9819.3719.8019.802.22%2,320,939
Nov 12, 202519.6119.6819.2419.3719.37-1.07%1,327,556
Nov 11, 202519.7119.8719.5019.5819.58-0.20%1,282,373
Nov 10, 202519.2519.9419.2319.6219.622.03%2,284,483
Nov 7, 202519.3019.3619.0519.2319.23-0.36%1,582,192
Nov 6, 202519.3219.5519.2019.3019.300.36%1,691,861
Nov 5, 202519.4019.6118.8819.2319.23-1.59%2,284,474
Nov 4, 202519.7019.9019.3219.5419.54-0.36%2,472,172
Nov 3, 202519.1919.8019.1919.6119.612.67%3,421,183
Oct 31, 202518.3819.2018.2219.1019.10-1.04%3,490,552
Oct 30, 202519.2619.8119.0619.3019.300.21%2,797,592
Oct 29, 202519.5219.5419.1019.2619.26-1.33%1,730,826
Oct 28, 202519.3019.5919.2019.5219.520.88%1,770,501
Oct 27, 202519.4619.5519.1319.3519.350.94%1,752,300
Oct 24, 202519.0819.2919.0319.1719.170.63%1,612,943
Oct 23, 202518.9319.0518.6619.0519.050.32%1,873,234
Oct 22, 202519.1119.3518.9418.9918.99-0.42%1,642,819
Oct 21, 202518.9619.1918.8319.0719.070.58%1,250,186
Oct 20, 202518.8019.0818.7318.9618.962.10%1,782,157
Oct 17, 202519.2219.3118.4618.5718.57-3.68%2,461,703
Oct 16, 202519.6119.6119.1619.2819.28-1.73%2,088,374
Oct 15, 202519.4219.6819.2319.6219.621.03%1,780,688
Oct 14, 202520.4420.5019.3819.4219.42-3.81%3,529,989
Oct 13, 202518.9920.3218.9920.1920.19-1.22%2,893,335
Oct 10, 202520.7021.3620.3620.4420.44-2.62%3,960,380