Skip to main content
Dalian Haosen Intelligent Manufacturing Co., Ltd. (SHA:688529)
China flag China · Delayed Price · Currency is CNY
19.60
+0.15 (0.77%)
Apr 29, 2026, 3:00 PM CST

SHA:688529 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.7919.8019.3719.6019.600.77%1,999,978
Apr 28, 202619.8819.9919.4119.4519.45-2.02%2,168,379
Apr 27, 202619.3719.9819.3019.8519.851.79%2,307,249
Apr 24, 202619.1319.7918.9519.5019.501.93%2,659,129
Apr 23, 202618.8319.2618.6519.1319.130.79%2,091,870
Apr 22, 202618.4019.1218.3718.9818.982.71%2,252,543
Apr 21, 202618.8018.8018.1018.4818.480.98%1,805,044
Apr 20, 202618.4818.5218.2418.3018.30-0.65%1,311,411
Apr 17, 202618.3018.5518.0818.4218.420.82%1,652,470
Apr 16, 202618.1018.3017.9318.2718.272.12%1,155,170
Apr 15, 202618.3018.3917.8817.8917.89-1.65%1,348,862
Apr 14, 202617.8918.2017.6418.1918.192.42%1,603,066
Apr 13, 202617.8617.8617.6117.7617.76-0.17%858,258
Apr 10, 202617.4918.0317.4917.7917.791.66%925,616
Apr 9, 202617.7617.8117.4817.5017.50-1.46%1,241,217
Apr 8, 202617.4517.8617.4017.7617.763.38%1,243,696
Apr 7, 202616.7217.1816.7217.1817.181.36%974,083
Apr 3, 202617.0617.3016.7916.9516.95-1.68%1,226,662
Apr 2, 202617.3317.3917.0717.2417.24-0.52%1,008,610
Apr 1, 202617.1517.4817.1217.3317.331.70%971,673
Mar 31, 202617.2517.6917.0017.0417.04-0.64%1,062,181
Mar 30, 202617.2517.3417.0017.1517.15-0.92%971,513
Mar 27, 202616.7717.4016.6817.3117.311.76%1,069,521
Mar 26, 202617.1817.3516.9117.0117.01-0.99%1,270,682
Mar 25, 202617.1817.3617.0717.1817.180.47%1,200,689
Mar 24, 202616.3517.1216.3517.1017.105.62%2,232,105
Mar 23, 202617.4117.4216.0016.1916.19-6.58%2,536,875
Mar 20, 202617.7818.0217.2717.3317.33-2.91%1,284,162
Mar 19, 202618.2418.3117.8117.8517.85-2.14%1,009,703
Mar 18, 202618.0518.3317.9218.2418.241.33%956,106
Mar 17, 202618.6718.6717.9418.0018.00-2.91%1,325,767
Mar 16, 202618.7518.7518.3318.5418.54-0.64%1,260,182
Mar 13, 202618.6819.2718.5818.6618.66-0.80%1,459,742
Mar 12, 202618.7919.2618.6718.8118.810.11%1,576,578
Mar 11, 202619.2819.4218.7218.7918.79-1.62%1,813,011
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