Skip to main content
Haoersai Technology Group Corp., Ltd. (SHE:002963)
China flag China · Delayed Price · Currency is CNY
17.10
-0.31 (-1.78%)
Apr 30, 2026, 3:04 PM CST

SHE:002963 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.4217.7917.0617.1017.10-1.78%4,681,800
Apr 29, 202616.7317.9716.3317.4117.413.75%10,045,800
Apr 28, 202615.7216.9815.6316.7816.786.40%9,023,300
Apr 27, 202614.8715.9914.7215.7715.777.13%7,127,200
Apr 24, 202614.6715.0514.3114.7214.72-3,673,700
Apr 23, 202615.1015.1714.6314.7214.72-2.58%3,099,700
Apr 22, 202615.3315.4615.0015.1115.11-2.01%3,514,000
Apr 21, 202615.8515.9914.8015.4215.42-2.90%6,781,800
Apr 20, 202615.9915.9915.0215.8815.880.51%8,243,100
Apr 17, 202614.7915.9814.5315.8015.806.83%7,671,000
Apr 16, 202614.2314.9114.1214.7914.793.86%4,699,700
Apr 15, 202614.5614.6814.2014.2414.24-2.00%2,513,500
Apr 14, 202614.8014.8014.3714.5314.53-0.68%2,696,579
Apr 13, 202614.3914.8814.1614.6314.631.74%3,448,332
Apr 10, 202614.7314.9014.2014.3814.38-1.84%3,060,732
Apr 9, 202614.9815.1814.5014.6514.65-2.66%3,258,300
Apr 8, 202614.9515.1314.7015.0515.054.66%2,915,300
Apr 7, 202613.8314.5613.6114.3814.384.28%3,009,000
Apr 3, 202614.4914.4913.5513.7913.79-3.70%2,897,700
Apr 2, 202614.6814.9014.1314.3214.32-2.52%3,232,400
Apr 1, 202615.1115.3514.6114.6914.69-1.28%2,975,600
Mar 31, 202615.2115.5014.8614.8814.88-1.98%3,035,300
Mar 30, 202614.7215.2614.4715.1815.182.64%3,066,300
Mar 27, 202614.6015.0114.5614.7914.79-0.20%2,308,400
Mar 26, 202615.2015.2714.6914.8214.82-1.53%3,400,700
Mar 25, 202614.5015.0514.2815.0515.055.47%5,443,827
Mar 24, 202613.6414.2713.3814.2714.278.77%5,472,832
Mar 23, 202614.1614.3013.1213.1213.12-10.01%5,545,000
Mar 20, 202615.3715.4514.5014.5814.58-4.08%3,265,400
Mar 19, 202615.5115.5115.0315.2015.20-2.50%3,140,100
Mar 18, 202615.5015.9715.1315.5915.592.03%3,883,800
Mar 17, 202615.9215.9715.1515.2815.28-3.23%2,298,300
Mar 16, 202615.6715.9915.4815.7915.79-0.13%3,084,900
Mar 13, 202615.8416.1115.6815.8115.81-0.38%2,135,900
Mar 12, 202616.1716.2015.6615.8715.87-1.61%2,537,800
Mar 11, 202616.2616.4716.0416.1316.13-0.37%3,664,800
Mar 10, 202615.6616.2415.5316.1916.195.13%3,856,200
Mar 9, 202615.5315.5314.8815.4015.40-0.90%3,588,600
Mar 6, 202614.9715.5614.9515.5415.543.19%2,667,200
Mar 5, 202615.3415.8114.9515.0615.060.33%2,975,400
Mar 4, 202614.7515.1714.5315.0115.011.35%4,685,500
Mar 3, 202616.1516.2514.8014.8114.81-7.73%5,790,700
Mar 2, 202616.3017.1615.9216.0516.05-1.23%7,586,550
Feb 27, 202616.2916.3015.6616.2516.25-0.25%3,895,550
Feb 26, 202615.8116.5215.8116.2916.293.10%5,114,400
Feb 25, 202615.6415.9015.5815.8015.801.22%2,544,750
Feb 24, 202615.4115.6415.2315.6115.611.89%2,577,200
Feb 13, 202615.2915.6015.2315.3215.320.20%2,210,900
Feb 12, 202615.6415.6915.2315.2915.29-1.92%2,295,400
Feb 11, 202615.7515.8215.4815.5915.59-1.02%2,349,700
Feb 10, 202615.8916.0715.6315.7515.75-0.25%3,004,400
Feb 9, 202615.6316.0215.5915.7915.791.35%3,476,500
Feb 6, 202615.4315.8015.3615.5815.58-0.13%3,264,300
Feb 5, 202615.5615.8015.4515.6015.600.26%2,515,900
Feb 4, 202615.4315.8815.2315.5615.561.83%4,211,700
Feb 3, 202615.0615.5014.9715.2815.282.41%4,841,600
Feb 2, 202615.1115.4514.8014.9214.920.88%6,475,410
Jan 30, 202614.2214.9914.2014.7914.793.43%5,112,800
Jan 29, 202614.4914.9214.1714.3014.30-1.11%5,184,400
Jan 28, 202615.8915.9514.4414.4614.46-9.85%8,232,700
Jan 27, 202615.7116.0515.2216.0416.042.10%4,472,500
Jan 26, 202616.2316.3615.6315.7115.71-3.32%4,530,300
Jan 23, 202616.4016.5316.2016.2516.25-1.40%4,666,000
Jan 22, 202615.7516.5115.6716.4816.484.70%5,966,900
Jan 21, 202615.5415.7515.3615.7415.741.55%3,962,000
Jan 20, 202615.6015.8415.3615.5015.50-0.51%5,518,100
Jan 19, 202615.0215.9714.8615.5815.583.52%8,431,600
Jan 16, 202614.8815.0914.5315.0515.051.69%3,645,500
Jan 15, 202614.8514.9114.5014.8014.80-0.34%3,908,700
Jan 14, 202614.7815.0114.5814.8514.850.27%4,002,200
Jan 13, 202615.0515.0914.7714.8114.81-1.53%3,726,900
Jan 12, 202615.1715.2014.8515.0415.040.07%3,741,400
Jan 9, 202615.0415.1814.7115.0315.030.33%3,201,800
Jan 8, 202614.6015.0014.5014.9814.982.53%4,013,900
Jan 7, 202614.6014.8714.4314.6114.610.48%4,088,800
Jan 6, 202614.7115.0514.4914.5414.54-1.29%5,029,000
Jan 5, 202614.8915.0814.7014.7314.73-1.01%3,624,710
Dec 31, 202515.2615.3514.8414.8814.88-2.68%3,842,300
Dec 30, 202515.1515.3514.7415.2915.290.39%4,998,283
Dec 29, 202514.9515.2614.5015.2315.231.87%3,180,600
Dec 26, 202515.2115.6414.8314.9514.95-1.52%3,851,000
Dec 25, 202514.9515.2014.4915.1815.183.20%3,429,100
Dec 24, 202514.8414.8414.4814.7114.71-3,441,503
Dec 23, 202514.8515.0914.6214.7114.71-1.61%3,390,900
Dec 22, 202514.8915.3914.8314.9514.95-1.25%3,657,800
Dec 19, 202514.6615.1414.6615.1415.143.98%4,144,685
Dec 18, 202514.5015.1514.3614.5614.560.41%3,229,500
Dec 17, 202514.2214.5613.9814.5014.502.91%3,485,800
Dec 16, 202514.4514.4513.9814.0914.09-2.49%3,257,600
Dec 15, 202514.1714.5813.7714.4514.451.40%5,820,752
Dec 12, 202514.7614.8414.1414.2514.25-3.65%4,648,652
Dec 11, 202515.5115.5114.7814.7914.79-3.40%3,037,300
Dec 10, 202515.5515.6515.2515.3115.31-2.23%3,362,400
Dec 9, 202515.4716.1015.2515.6615.661.16%4,256,300
Dec 8, 202515.6815.7415.3115.4815.480.58%3,054,300
Dec 5, 202515.1615.5515.0015.3915.391.65%3,475,900
Dec 4, 202515.3915.5215.0515.1415.14-2.45%3,815,900
Dec 3, 202515.6415.8415.2615.5215.52-0.64%4,273,752
Dec 2, 202515.8115.8815.4415.6215.62-1.76%5,379,552
Dec 1, 202515.6416.2415.4615.9015.903.72%6,966,000