Skip to main content
Daqing Huake Company Limited (SHE:000985)
China flag China · Delayed Price · Currency is CNY
20.23
-0.06 (-0.30%)
Apr 30, 2026, 3:04 PM CST

Daqing Huake Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202620.4820.5520.1020.2320.23-0.30%1,331,000
Apr 29, 202620.1020.4019.8120.2920.291.55%1,819,100
Apr 28, 202619.8020.0819.6919.9819.981.37%1,834,588
Apr 27, 202619.0819.7518.9319.7119.713.25%2,109,901
Apr 24, 202618.9519.1818.7519.0919.091.11%1,381,900
Apr 23, 202618.9719.1318.7118.8818.88-0.37%1,222,800
Apr 22, 202619.2319.2818.9518.9518.95-1.56%1,114,000
Apr 21, 202619.1719.3519.0519.2519.250.26%1,363,200
Apr 20, 202619.0919.3018.8119.2019.201.59%1,683,700
Apr 17, 202618.9619.0018.5918.9018.900.27%1,164,600
Apr 16, 202618.6318.9618.4518.8518.851.29%1,097,100
Apr 15, 202618.8718.9618.5818.6118.61-1.33%1,379,300
Apr 14, 202619.1519.1518.5918.8618.86-1.26%1,853,900
Apr 13, 202619.6619.6618.8319.1019.10-1.09%1,669,200
Apr 10, 202619.1319.5219.1019.3119.310.99%1,113,700
Apr 9, 202619.2919.5519.0419.1219.12-1.39%1,456,698
Apr 8, 202619.0719.4218.9619.3919.391.52%2,273,400
Apr 7, 202618.4019.1718.0819.1019.103.75%1,938,700
Apr 3, 202619.4319.5018.3318.4118.41-4.91%2,027,900
Apr 2, 202619.5319.7519.1519.3619.36-0.87%1,812,088
Apr 1, 202619.7119.7919.2519.5319.530.62%2,018,147
Mar 31, 202619.7320.0319.4119.4119.41-1.72%1,471,600
Mar 30, 202619.8620.0919.5119.7519.75-0.50%1,672,300
Mar 27, 202619.3019.8719.1519.8519.852.85%2,321,800
Mar 26, 202619.4119.7619.1319.3019.30-0.62%1,854,100
Mar 25, 202618.9819.6018.7719.4219.422.21%2,024,088
Mar 24, 202618.5819.0118.1319.0019.003.83%3,090,400
Mar 23, 202618.8919.1618.1118.3018.30-4.44%3,995,600
Mar 20, 202620.0420.0919.1519.1519.15-4.49%4,597,100
Mar 19, 202620.4521.1919.9820.0520.05-0.25%5,881,900
Mar 18, 202620.1320.1719.6520.1020.10-0.15%2,628,100
Mar 17, 202620.1220.3619.9520.1320.13-0.05%3,070,200
Mar 16, 202620.3920.9219.9520.1420.14-1.27%3,248,200
Mar 13, 202620.5021.0320.3920.4020.40-0.29%3,962,900
Mar 12, 202620.8521.0020.2520.4620.46-4,621,300
Mar 11, 202620.6720.8920.2020.4620.46-1.02%4,327,590
Mar 10, 202621.0521.2620.5920.6720.67-3.09%5,912,000
Mar 9, 202622.2822.6021.2221.3321.33-0.37%7,552,665
Mar 6, 202620.8321.6520.8021.4121.411.23%6,175,600
Mar 5, 202622.0622.3820.2621.1521.15-4.86%10,086,750
Mar 4, 202623.1923.3022.2322.2322.23-10.00%6,180,700
Mar 3, 202622.6025.0022.1324.7024.708.10%15,548,290
Mar 2, 202621.9523.4021.4022.8522.857.28%10,731,290
Feb 27, 202621.1921.4620.9321.3021.300.85%1,856,012
Feb 26, 202621.7321.8821.1021.1221.12-2.90%2,657,700
Feb 25, 202621.9122.1021.6621.7521.75-0.91%2,767,850
Feb 24, 202621.7222.1521.5521.9521.953.05%3,911,000
Feb 13, 202620.8121.4220.7021.3021.301.87%2,251,511
Feb 12, 202621.4021.5520.8520.9120.91-2.65%1,946,700
Feb 11, 202621.3421.7921.1021.4821.480.66%2,290,800
Feb 10, 202621.4621.5221.1221.3421.34-0.19%1,773,800
Feb 9, 202621.6521.8121.1921.3821.38-0.23%2,076,100
Feb 6, 202621.0121.7020.8921.4321.431.04%2,156,624
Feb 5, 202621.3021.7221.1521.2121.21-0.19%2,558,424
Feb 4, 202621.2621.7521.1121.2521.250.81%2,495,540
Feb 3, 202621.0121.2020.7021.0821.080.48%2,990,589
Feb 2, 202621.8622.0120.9320.9820.98-5.37%4,396,155
Jan 30, 202622.1222.7521.5522.1722.17-0.58%5,646,241
Jan 29, 202622.3222.8322.1122.3022.30-1.28%6,119,600
Jan 28, 202621.6522.9821.5222.5922.593.39%6,765,600
Jan 27, 202621.2122.1520.9121.8521.852.25%6,104,588
Jan 26, 202620.9121.4020.7621.3721.372.10%3,407,200
Jan 23, 202620.9821.0320.6020.9320.93-0.10%2,533,300
Jan 22, 202620.6221.0020.4920.9520.951.60%2,661,488
Jan 21, 202620.3220.7220.1520.6220.620.83%2,306,100
Jan 20, 202620.4820.5220.2220.4520.45-0.05%2,571,900
Jan 19, 202619.8320.5019.8220.4620.462.40%3,039,100
Jan 16, 202620.4520.4519.8119.9819.98-2.06%3,587,500
Jan 15, 202620.3120.6420.1620.4020.40-0.49%3,464,700
Jan 14, 202620.1720.6620.0120.5020.502.09%5,386,600
Jan 13, 202620.0220.4819.9720.0820.080.35%4,627,600
Jan 12, 202619.9220.1519.6720.0120.010.96%4,646,495
Jan 9, 202620.2220.7819.6719.8219.82-0.10%4,167,894
Jan 8, 202619.4620.0019.3119.8419.842.48%4,149,506
Jan 7, 202619.5819.5919.1619.3619.36-1.17%3,671,901
Jan 6, 202619.6719.7119.4119.5919.590.41%3,523,301
Jan 5, 202619.4619.5819.1119.5119.512.09%3,963,800
Dec 31, 202519.5019.5018.9419.1119.11-1.34%3,469,200
Dec 30, 202519.5519.8218.9019.3719.37-1.07%6,021,739
Dec 29, 202519.9220.4519.5019.5819.58-1.61%7,418,700
Dec 26, 202520.0120.8719.8119.9019.90-1.97%10,605,550
Dec 25, 202521.9722.3019.9420.3020.30-6.37%15,552,490
Dec 24, 202519.4521.6819.3121.6821.689.99%11,203,400
Dec 23, 202519.4121.4419.1619.7119.710.97%7,610,050
Dec 22, 202519.3019.6519.1019.5219.521.14%2,879,400
Dec 19, 202518.5319.3618.5319.3019.303.76%2,161,500
Dec 18, 202518.1118.7418.1018.6018.602.09%1,617,200
Dec 17, 202518.0918.3217.5918.2218.220.94%2,107,200
Dec 16, 202518.3418.4017.9018.0518.05-1.63%2,027,200
Dec 15, 202518.2618.6018.2018.3518.350.05%1,231,701
Dec 12, 202518.7418.9618.2018.3418.34-2.39%2,135,901
Dec 11, 202519.3119.3818.7618.7918.79-2.69%2,542,700
Dec 10, 202519.5419.7919.2319.3119.31-1.48%2,606,900
Dec 9, 202520.0220.0219.6019.6019.60-1.66%2,173,397
Dec 8, 202520.1020.1619.8219.9319.93-0.25%2,497,088
Dec 5, 202519.3520.2819.2819.9819.982.83%2,961,300
Dec 4, 202520.0720.1619.3919.4319.43-3.14%3,083,600
Dec 3, 202519.6720.1819.5620.0620.061.52%4,158,300
Dec 2, 202519.6119.9319.4519.7619.760.41%2,122,100
Dec 1, 202519.8520.1419.6419.6819.68-0.86%2,567,600