Skip to main content
Haimo Technologies Group Corp. (SHE:300084)
China flag China · Delayed Price · Currency is CNY
11.34
+0.02 (0.18%)
Apr 28, 2026, 4:00 PM EDT

Haimo Technologies Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.2311.4711.1711.3411.340.18%12,200,700
Apr 27, 202611.3911.4811.1311.3211.32-1.05%12,440,700
Apr 24, 202611.4511.5311.1811.4411.44-0.17%14,918,640
Apr 23, 202611.3811.6011.2211.4611.461.78%20,429,420
Apr 22, 202611.1911.3511.1311.2611.260.45%10,341,400
Apr 21, 202611.0911.2810.9511.2111.210.63%12,162,220
Apr 20, 202611.2611.4611.0611.1411.14-0.80%17,215,600
Apr 17, 202610.9111.2810.7511.2311.232.65%19,469,700
Apr 16, 202610.6410.9910.6410.9410.943.21%19,652,800
Apr 15, 202610.7910.9710.5110.6010.60-1.40%15,356,300
Apr 14, 202610.3910.7610.2310.7510.753.17%22,522,000
Apr 13, 202610.3610.4810.0210.4210.421.96%15,112,500
Apr 10, 202610.3710.4410.1910.2210.22-1.35%14,693,200
Apr 9, 202610.6310.7110.3310.3610.36-2.63%14,833,900
Apr 8, 202610.3410.7910.2010.6410.643.00%19,057,220
Apr 7, 202610.4110.5010.1710.3310.33-0.67%12,751,870
Apr 3, 202611.0011.1910.3010.4010.40-4.59%22,189,600
Apr 2, 202610.9011.2010.8610.9010.90-1.80%20,240,700
Apr 1, 202610.8911.2510.7511.1011.102.97%19,770,700
Mar 31, 202611.0811.1010.6710.7810.78-1.73%19,426,500
Mar 30, 202611.3111.4010.7810.9710.97-2.66%27,673,800
Mar 27, 202610.4911.5310.4911.2711.275.62%40,973,610
Mar 26, 202610.5210.9810.4510.6710.671.14%24,894,600
Mar 25, 202610.1010.5710.0110.5510.553.23%21,153,090
Mar 24, 202610.1610.249.8810.2210.221.49%23,003,218
Mar 23, 202610.2710.609.9810.0710.07-4.28%31,250,456
Mar 20, 202611.3411.4510.5110.5210.52-7.88%49,999,650
Mar 19, 202611.9812.3011.4011.4211.42-0.87%63,337,520
Mar 18, 202611.1011.6011.0111.5211.522.22%36,482,200
Mar 17, 202611.1411.6211.1011.2711.27-0.62%37,306,831
Mar 16, 202610.9911.7910.9411.3411.345.00%56,418,930
Mar 13, 202611.2611.3810.7410.8010.80-2.44%38,550,370
Mar 12, 202611.7211.7811.0311.0711.07-4.40%51,652,110
Mar 11, 202611.5411.6411.3011.5811.58-0.17%49,874,320
Mar 10, 202611.1511.8811.0311.6011.60-2.85%75,312,520
Mar 9, 202612.9113.4411.8911.9411.940.51%98,665,980
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