Chengdu Dahongli Machinery Co.,Ltd. (SHE:300865)
China
· Delayed Price · Currency is CNY 29.69
+0.88 (3.05%)
Mar 10, 2026, 12:54 PM CST
SHE:300865 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 27.87 | 29.78 | 27.87 | 29.69 | - | 3.05% | 695,500 |
| Mar 9, 2026 | 28.80 | 29.17 | 28.38 | 28.81 | 28.81 | -0.96% | 1,270,100 |
| Mar 6, 2026 | 27.87 | 29.15 | 27.65 | 29.09 | 29.09 | 3.74% | 1,300,916 |
| Mar 5, 2026 | 28.41 | 28.68 | 27.89 | 28.04 | 28.04 | 0.43% | 1,175,746 |
| Mar 4, 2026 | 27.67 | 28.24 | 27.49 | 27.92 | 27.92 | -0.64% | 1,108,939 |
| Mar 3, 2026 | 29.06 | 29.68 | 28.00 | 28.10 | 28.10 | -3.10% | 1,598,800 |
| Mar 2, 2026 | 29.89 | 30.05 | 28.80 | 29.00 | 29.00 | -4.16% | 1,649,015 |
| Feb 27, 2026 | 29.85 | 30.33 | 29.85 | 30.26 | 30.26 | 0.80% | 1,130,100 |
| Feb 26, 2026 | 30.25 | 30.35 | 29.88 | 30.02 | 30.02 | -0.43% | 983,800 |
| Feb 25, 2026 | 30.46 | 30.46 | 30.10 | 30.15 | 30.15 | -0.63% | 972,264 |
| Feb 24, 2026 | 29.97 | 30.38 | 29.86 | 30.34 | 30.34 | 2.22% | 1,314,400 |
| Feb 13, 2026 | 29.70 | 30.10 | 29.66 | 29.68 | 29.68 | -0.07% | 890,203 |
| Feb 12, 2026 | 30.22 | 30.49 | 29.70 | 29.70 | 29.70 | -1.23% | 896,096 |
| Feb 11, 2026 | 29.98 | 30.31 | 29.77 | 30.07 | 30.07 | 0.23% | 731,900 |
| Feb 10, 2026 | 30.56 | 30.56 | 29.90 | 30.00 | 30.00 | -0.60% | 1,035,200 |
| Feb 9, 2026 | 29.82 | 30.20 | 29.48 | 30.18 | 30.18 | 2.65% | 1,351,735 |
| Feb 6, 2026 | 29.00 | 29.73 | 28.81 | 29.40 | 29.40 | 1.00% | 1,195,200 |
| Feb 5, 2026 | 29.33 | 29.64 | 29.11 | 29.11 | 29.11 | -1.39% | 954,300 |
| Feb 4, 2026 | 29.40 | 29.83 | 29.15 | 29.52 | 29.52 | 0.89% | 1,735,000 |
| Feb 3, 2026 | 28.64 | 29.28 | 28.51 | 29.26 | 29.26 | 2.67% | 1,411,800 |
| Feb 2, 2026 | 28.50 | 29.49 | 28.50 | 28.50 | 28.50 | -1.99% | 1,572,800 |
| Jan 30, 2026 | 28.68 | 29.15 | 28.30 | 29.08 | 29.08 | 0.62% | 2,056,340 |
| Jan 29, 2026 | 30.45 | 30.45 | 28.78 | 28.90 | 28.90 | -5.21% | 3,793,800 |
| Jan 28, 2026 | 29.35 | 31.24 | 28.94 | 30.49 | 30.49 | 3.25% | 5,292,096 |
| Jan 27, 2026 | 29.50 | 29.72 | 28.64 | 29.53 | 29.53 | -0.67% | 1,522,800 |
| Jan 26, 2026 | 29.78 | 30.17 | 29.35 | 29.73 | 29.73 | -0.10% | 1,769,591 |
| Jan 23, 2026 | 29.83 | 29.99 | 29.48 | 29.76 | 29.76 | -0.33% | 1,079,900 |
| Jan 22, 2026 | 29.55 | 29.97 | 29.41 | 29.86 | 29.86 | 1.43% | 1,223,500 |
| Jan 21, 2026 | 29.12 | 29.50 | 28.48 | 29.44 | 29.44 | 0.96% | 1,394,704 |
| Jan 20, 2026 | 29.45 | 29.80 | 28.86 | 29.16 | 29.16 | -0.65% | 1,583,779 |
| Jan 19, 2026 | 29.67 | 29.67 | 29.01 | 29.35 | 29.35 | 0.62% | 1,393,200 |
| Jan 16, 2026 | 28.90 | 29.30 | 28.71 | 29.17 | 29.17 | 1.25% | 1,670,819 |
| Jan 15, 2026 | 28.67 | 28.85 | 28.34 | 28.81 | 28.81 | 0.91% | 1,357,191 |
| Jan 14, 2026 | 28.51 | 29.10 | 28.15 | 28.55 | 28.55 | -0.21% | 1,897,778 |
| Jan 13, 2026 | 28.95 | 29.14 | 28.51 | 28.61 | 28.61 | -1.17% | 1,583,995 |
| Jan 12, 2026 | 28.48 | 29.01 | 28.30 | 28.95 | 28.95 | 1.94% | 1,803,387 |
| Jan 9, 2026 | 28.25 | 28.49 | 28.07 | 28.40 | 28.40 | 0.46% | 1,312,355 |
| Jan 8, 2026 | 27.67 | 28.50 | 27.61 | 28.27 | 28.27 | 2.06% | 1,784,400 |
| Jan 7, 2026 | 27.81 | 27.90 | 27.36 | 27.70 | 27.70 | -0.40% | 1,099,500 |
| Jan 6, 2026 | 27.72 | 28.09 | 27.65 | 27.81 | 27.81 | 0.32% | 1,279,805 |
| Jan 5, 2026 | 27.29 | 27.73 | 27.15 | 27.72 | 27.72 | 1.80% | 1,251,700 |
| Dec 31, 2025 | 27.06 | 27.33 | 26.71 | 27.23 | 27.23 | 0.41% | 1,055,450 |
| Dec 30, 2025 | 27.22 | 28.00 | 27.03 | 27.12 | 27.12 | -0.26% | 1,252,800 |
| Dec 29, 2025 | 27.10 | 27.27 | 26.95 | 27.19 | 27.19 | 0.26% | 959,058 |
| Dec 26, 2025 | 27.62 | 27.62 | 26.93 | 27.12 | 27.12 | -0.99% | 1,166,426 |
| Dec 25, 2025 | 27.24 | 27.45 | 27.09 | 27.39 | 27.39 | 1.29% | 950,598 |
| Dec 24, 2025 | 26.80 | 27.10 | 26.45 | 27.04 | 27.04 | 1.65% | 913,707 |
| Dec 23, 2025 | 26.63 | 27.23 | 26.43 | 26.60 | 26.60 | -0.34% | 1,483,207 |
| Dec 22, 2025 | 27.19 | 27.32 | 26.69 | 26.69 | 26.69 | -1.37% | 1,135,000 |
| Dec 19, 2025 | 26.74 | 27.19 | 26.65 | 27.06 | 27.06 | 1.69% | 1,008,800 |
| Dec 18, 2025 | 26.17 | 26.85 | 26.15 | 26.61 | 26.61 | 1.53% | 1,244,800 |
| Dec 17, 2025 | 26.58 | 26.58 | 25.62 | 26.21 | 26.21 | -0.38% | 1,332,100 |
| Dec 16, 2025 | 26.83 | 26.86 | 26.20 | 26.31 | 26.31 | -1.94% | 876,678 |
| Dec 15, 2025 | 26.77 | 27.10 | 26.23 | 26.83 | 26.83 | 0.15% | 865,226 |
| Dec 12, 2025 | 26.87 | 27.25 | 26.47 | 26.79 | 26.79 | 0.11% | 1,021,900 |
| Dec 11, 2025 | 27.65 | 27.90 | 26.76 | 26.76 | 26.76 | -3.22% | 1,543,000 |
| Dec 10, 2025 | 27.90 | 28.18 | 27.52 | 27.65 | 27.65 | -1.50% | 1,083,290 |
| Dec 9, 2025 | 28.63 | 29.10 | 28.00 | 28.07 | 28.07 | -1.82% | 1,664,400 |
| Dec 8, 2025 | 28.45 | 28.69 | 28.21 | 28.59 | 28.59 | 1.02% | 1,019,785 |
| Dec 5, 2025 | 27.74 | 28.34 | 27.40 | 28.30 | 28.30 | 2.28% | 1,300,196 |
| Dec 4, 2025 | 28.25 | 28.32 | 27.65 | 27.67 | 27.67 | -2.05% | 1,197,788 |
| Dec 3, 2025 | 28.47 | 28.75 | 28.06 | 28.25 | 28.25 | -1.05% | 1,120,384 |
| Dec 2, 2025 | 29.07 | 29.15 | 28.52 | 28.55 | 28.55 | -1.92% | 894,584 |
| Dec 1, 2025 | 29.00 | 29.46 | 28.95 | 29.11 | 29.11 | 0.14% | 993,597 |
| Nov 28, 2025 | 28.84 | 29.13 | 28.50 | 29.07 | 29.07 | 0.73% | 849,600 |
| Nov 27, 2025 | 28.76 | 29.17 | 28.50 | 28.86 | 28.86 | 0.94% | 1,223,697 |
| Nov 26, 2025 | 29.60 | 29.70 | 28.53 | 28.59 | 28.59 | -3.58% | 1,914,575 |
| Nov 25, 2025 | 28.63 | 29.90 | 28.63 | 29.65 | 29.65 | 3.45% | 1,847,902 |
| Nov 24, 2025 | 28.40 | 28.76 | 28.17 | 28.66 | 28.66 | 2.10% | 1,076,780 |
| Nov 21, 2025 | 29.64 | 29.64 | 27.98 | 28.07 | 28.07 | -4.69% | 1,789,077 |
| Nov 20, 2025 | 29.70 | 30.09 | 29.28 | 29.45 | 29.45 | -0.71% | 1,074,293 |
| Nov 19, 2025 | 30.55 | 30.70 | 29.58 | 29.66 | 29.66 | -3.07% | 1,999,196 |
| Nov 18, 2025 | 30.47 | 31.50 | 30.20 | 30.60 | 30.60 | 0.33% | 2,346,181 |
| Nov 17, 2025 | 30.85 | 31.89 | 30.30 | 30.50 | 30.50 | -1.26% | 2,375,584 |
| Nov 14, 2025 | 30.18 | 31.46 | 29.98 | 30.89 | 30.89 | 2.32% | 2,603,279 |
| Nov 13, 2025 | 30.26 | 30.33 | 29.87 | 30.19 | 30.19 | 0.03% | 1,487,252 |
| Nov 12, 2025 | 30.61 | 30.75 | 30.13 | 30.18 | 30.18 | -0.82% | 1,993,750 |
| Nov 11, 2025 | 31.89 | 31.89 | 30.10 | 30.43 | 30.43 | -5.08% | 4,534,297 |
| Nov 10, 2025 | 33.10 | 34.39 | 32.06 | 32.06 | 32.06 | 0.75% | 4,977,703 |
| Nov 7, 2025 | 32.00 | 32.70 | 31.65 | 31.82 | 31.82 | -1.03% | 2,876,408 |
| Nov 6, 2025 | 32.12 | 32.53 | 31.88 | 32.15 | 32.15 | -0.09% | 2,752,875 |
| Nov 5, 2025 | 32.20 | 33.60 | 32.00 | 32.18 | 32.18 | -0.59% | 3,021,700 |
| Nov 4, 2025 | 33.00 | 33.00 | 32.16 | 32.37 | 32.37 | -1.97% | 3,779,334 |
| Nov 3, 2025 | 29.98 | 33.92 | 29.71 | 33.02 | 33.02 | 11.29% | 7,349,215 |
| Oct 31, 2025 | 29.55 | 30.00 | 29.55 | 29.67 | 29.67 | 0.61% | 1,955,892 |
| Oct 30, 2025 | 30.28 | 30.38 | 29.45 | 29.49 | 29.49 | -3.06% | 2,538,589 |
| Oct 29, 2025 | 30.97 | 30.99 | 30.11 | 30.42 | 30.42 | -2.25% | 2,903,271 |
| Oct 28, 2025 | 31.94 | 32.12 | 31.12 | 31.12 | 31.12 | -3.17% | 3,058,509 |
| Oct 27, 2025 | 32.00 | 32.45 | 31.57 | 32.14 | 32.14 | -2.90% | 3,884,466 |
| Oct 24, 2025 | 32.79 | 33.90 | 32.00 | 33.10 | 33.10 | 0.58% | 4,750,041 |
| Oct 23, 2025 | 33.95 | 33.95 | 32.67 | 32.91 | 32.91 | -5.97% | 6,114,890 |
| Oct 22, 2025 | 32.45 | 35.00 | 31.91 | 35.00 | 35.00 | 7.49% | 10,632,260 |
| Oct 21, 2025 | 30.84 | 33.57 | 30.84 | 32.56 | 32.56 | 6.61% | 5,164,212 |
| Oct 20, 2025 | 31.53 | 31.65 | 30.36 | 30.54 | 30.54 | -1.48% | 2,081,900 |
| Oct 17, 2025 | 32.05 | 32.30 | 31.00 | 31.00 | 31.00 | -4.23% | 3,508,773 |
| Oct 16, 2025 | 30.37 | 32.49 | 29.66 | 32.37 | 32.37 | 6.45% | 4,395,205 |
| Oct 15, 2025 | 29.77 | 30.60 | 29.77 | 30.41 | 30.41 | 0.46% | 1,385,900 |
| Oct 14, 2025 | 30.37 | 30.89 | 30.15 | 30.27 | 30.27 | 0.17% | 1,698,400 |
| Oct 13, 2025 | 29.00 | 30.34 | 28.30 | 30.22 | 30.22 | -0.53% | 1,772,100 |
| Oct 10, 2025 | 30.60 | 30.83 | 30.15 | 30.38 | 30.38 | - | 1,707,656 |