Skip to main content
Haimo Technologies Group Corp. (SHE:300084)
China flag China · Delayed Price · Currency is CNY
11.88
-0.79 (-6.24%)
At close: Mar 6, 2026

Haimo Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.1512.3611.7111.8811.88-6.24%67,878,060
Mar 5, 202612.8113.0812.1912.6712.670.96%95,189,630
Mar 4, 202613.8313.8911.7712.5512.55-11.50%105,104,200
Mar 3, 202613.4215.8813.0114.1814.185.43%165,517,300
Mar 2, 202611.6713.4511.2613.4513.4519.98%115,313,600
Feb 27, 202611.0411.2610.9911.2111.211.17%12,899,680
Feb 26, 202611.3711.4211.0611.0811.08-2.12%17,461,500
Feb 25, 202611.3511.6211.2511.3211.32-0.53%28,427,020
Feb 24, 202611.0511.6611.0511.3811.384.02%32,499,000
Feb 13, 202610.7811.1310.7010.9410.940.83%17,008,100
Feb 12, 202610.7511.0810.6510.8510.851.21%15,785,140
Feb 11, 202610.8010.8910.7010.7210.72-0.92%8,970,600
Feb 10, 202611.0011.1510.7810.8210.82-1.81%11,932,500
Feb 9, 202610.9011.1010.7511.0211.021.66%18,545,840
Feb 6, 202610.7011.0410.5610.8410.840.84%14,304,700
Feb 5, 202610.8611.1810.7310.7510.75-2.89%13,706,700
Feb 4, 202610.9011.3010.8111.0711.071.84%22,036,100
Feb 3, 202610.9010.9610.7310.8710.870.46%13,601,840
Feb 2, 202610.8011.2310.7510.8210.82-2.79%17,619,100
Jan 30, 202611.0711.3510.7211.1311.13-30,085,402
Jan 29, 202611.2011.4311.0311.1311.13-1.33%28,342,000
Jan 28, 202611.4711.6411.1811.2811.28-0.97%31,131,300
Jan 27, 202611.1211.5010.9911.3911.391.70%28,122,050
Jan 26, 202611.0711.5011.0111.2011.201.36%27,279,800
Jan 23, 202610.6611.0910.5711.0511.052.50%22,670,360
Jan 22, 202610.2610.8510.2410.7810.784.86%29,910,920
Jan 21, 202610.1510.3010.0110.2810.280.78%12,524,400
Jan 20, 202610.4210.4510.1110.2010.20-1.73%16,464,100
Jan 19, 202610.6410.7510.3210.3810.38-2.72%25,128,920
Jan 16, 202610.6010.8910.5010.6710.67-1.20%27,915,800
Jan 15, 202610.7510.9610.5110.8010.80-0.18%27,621,700
Jan 14, 202610.3211.1010.2710.8210.824.64%47,311,940
Jan 13, 202610.3210.6610.1810.3410.340.68%31,756,700
Jan 12, 202610.4110.4910.1510.2710.27-2.38%21,616,500
Jan 9, 202610.2410.5710.2210.5210.523.14%21,381,270
Jan 8, 202610.1510.3010.1210.2010.20-0.10%16,525,120
Jan 7, 202610.4510.4510.1310.2110.21-2.58%24,472,120
Jan 6, 202610.4410.7510.3210.4810.480.38%27,276,100
Jan 5, 202610.2110.6610.2110.4410.444.50%38,274,860
Dec 31, 20259.6410.129.609.999.993.74%23,756,840
Dec 30, 20259.669.779.589.639.63-10,986,140
Dec 29, 20259.769.789.569.639.63-1.13%13,075,720
Dec 26, 20259.909.949.629.749.74-1.62%17,026,220
Dec 25, 20259.859.909.779.909.901.02%12,818,800
Dec 24, 20259.579.899.529.809.802.30%15,573,400
Dec 23, 20259.519.649.509.589.580.42%8,694,402
Dec 22, 20259.599.669.509.549.54-0.42%9,629,770
Dec 19, 20259.269.629.239.589.583.46%16,494,510
Dec 18, 20259.179.379.109.269.260.76%8,999,300
Dec 17, 20259.139.218.929.199.190.22%9,644,245
Dec 16, 20259.459.549.139.179.17-3.47%14,329,205
Dec 15, 20259.179.689.169.509.502.93%15,576,225
Dec 12, 20259.319.389.229.239.23-1.49%9,673,600
Dec 11, 20259.239.479.169.379.371.08%13,729,620
Dec 10, 20259.309.559.199.279.271.53%12,267,770
Dec 9, 20259.259.309.139.139.13-1.83%6,801,740
Dec 8, 20259.159.339.059.309.301.75%12,164,670
Dec 5, 20259.109.178.989.149.140.55%7,858,221
Dec 4, 20259.209.339.079.099.09-1.30%8,968,900
Dec 3, 20259.099.269.089.219.211.21%13,198,102
Dec 2, 20259.029.228.909.109.100.11%9,891,686
Dec 1, 20258.939.358.939.099.091.00%14,681,900
Nov 28, 20258.529.108.499.009.005.51%24,182,700
Nov 27, 20258.659.028.248.538.53-3.62%23,762,740
Nov 26, 20258.879.078.758.858.85-0.11%6,958,700
Nov 25, 20258.959.028.808.868.860.11%7,222,605
Nov 24, 20258.848.988.718.858.850.34%7,366,620
Nov 21, 20259.229.428.808.828.82-5.47%16,852,200
Nov 20, 20259.369.479.159.339.33-0.32%11,560,040
Nov 19, 20259.379.549.229.369.36-0.53%10,250,200
Nov 18, 20259.609.609.369.419.41-2.59%12,516,600
Nov 17, 20259.519.759.399.669.661.58%14,228,000
Nov 14, 20259.449.709.359.519.510.32%10,359,500
Nov 13, 20259.409.549.289.489.480.64%11,029,270
Nov 12, 20259.569.649.379.429.42-1.26%12,194,300
Nov 11, 20259.529.659.469.549.540.21%8,165,500
Nov 10, 20259.729.739.429.529.52-2.06%15,017,120
Nov 7, 20259.809.879.699.729.72-0.61%13,336,900
Nov 6, 20259.819.829.569.789.78-0.51%16,899,500
Nov 5, 20259.729.909.679.839.830.20%13,961,500
Nov 4, 20259.8410.029.709.819.81-0.71%20,485,600
Nov 3, 20259.759.939.639.889.882.28%28,415,710
Oct 31, 20259.689.859.549.669.66-0.10%21,733,110
Oct 30, 202510.0610.109.619.679.67-3.49%41,900,740
Oct 29, 20259.2010.159.1410.0210.029.63%57,728,330
Oct 28, 20259.119.308.959.149.140.44%18,163,600
Oct 27, 20259.199.359.039.109.10-1.09%23,847,300
Oct 24, 20259.629.749.099.209.20-2.65%32,345,420
Oct 23, 20259.769.809.229.459.45-4.45%44,940,650
Oct 22, 20259.5810.109.469.899.893.02%68,008,320
Oct 21, 20259.389.629.119.609.603.45%42,779,720
Oct 20, 20259.069.318.919.289.283.57%15,469,500
Oct 17, 20259.179.188.938.968.96-2.61%13,725,300
Oct 16, 20259.349.399.119.209.20-1.81%16,123,270
Oct 15, 20259.349.479.209.379.370.43%11,965,900
Oct 14, 20259.659.659.289.339.33-1.48%19,237,000
Oct 13, 20259.009.608.979.479.470.42%22,639,860
Oct 10, 20259.289.509.259.439.431.18%17,800,300
Oct 9, 20259.169.449.069.329.322.08%22,357,920
Sep 30, 20259.099.149.019.139.130.66%14,366,080