Daqing Huake Co., Ltd. Class A 000985
SZSE · China · Process Industries
CNY 17.10-0.14 (-0.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.10 | -0.81% | CNY 17.25 | CNY 17.50 | CNY 17.00 | 1.29M |
| 2026-09-29 | CNY 17.24 | -0.63% | CNY 17.35 | CNY 17.41 | CNY 17.10 | 1.98M |
| 2026-09-28 | CNY 17.35 | +0.70% | CNY 17.25 | CNY 18.13 | CNY 17.00 | 2.62M |
| 2026-09-24 | CNY 17.23 | -0.58% | CNY 17.41 | CNY 17.50 | CNY 17.02 | 1.40M |
| 2026-09-23 | CNY 17.33 | -2.09% | CNY 17.65 | CNY 17.68 | CNY 17.22 | 1.80M |
| 2026-09-22 | CNY 17.70 | +0.74% | CNY 17.57 | CNY 17.96 | CNY 17.36 | 2.54M |
| 2026-09-21 | CNY 17.57 | +2.51% | CNY 17.12 | CNY 17.67 | CNY 17.11 | 1.51M |
| 2026-09-18 | CNY 17.14 | +1.54% | CNY 16.93 | CNY 17.14 | CNY 16.80 | 1.23M |
| 2026-09-17 | CNY 16.88 | +1.93% | CNY 16.55 | CNY 16.92 | CNY 16.30 | 1.71M |
| 2026-09-16 | CNY 16.56 | +0.67% | CNY 16.46 | CNY 16.65 | CNY 16.32 | 1.42M |
| 2026-09-15 | CNY 16.45 | -4.19% | CNY 17.17 | CNY 17.25 | CNY 16.42 | 2.22M |
| 2026-09-14 | CNY 17.17 | +0.76% | CNY 17.12 | CNY 17.58 | CNY 17.00 | 2.32M |
| 2026-09-11 | CNY 17.04 | -4.70% | CNY 17.88 | CNY 17.99 | CNY 16.80 | 3.09M |
| 2026-09-10 | CNY 17.88 | +0.28% | CNY 17.91 | CNY 18.00 | CNY 17.54 | 2.55M |
| 2026-09-09 | CNY 17.83 | -0.39% | CNY 17.88 | CNY 17.93 | CNY 17.51 | 3.05M |
| 2026-09-08 | CNY 17.90 | -0.72% | CNY 17.99 | CNY 18.11 | CNY 17.71 | 3.88M |
| 2026-09-07 | CNY 18.03 | +4.16% | CNY 17.32 | CNY 18.04 | CNY 17.18 | 5.22M |
| 2026-09-04 | CNY 17.31 | +2.55% | CNY 16.87 | CNY 17.54 | CNY 16.68 | 5.55M |
| 2026-09-03 | CNY 16.88 | -3.54% | CNY 16.76 | CNY 17.53 | CNY 16.62 | 8.21M |
| 2026-09-02 | CNY 17.50 | +2.88% | CNY 17.21 | CNY 18.71 | CNY 16.72 | 9.86M |
| 2026-09-01 | CNY 17.01 | +0.06% | CNY 17.00 | CNY 17.28 | CNY 16.83 | 2.11M |
| 2026-08-31 | CNY 17.00 | +1.67% | CNY 16.66 | CNY 17.06 | CNY 16.40 | 3.00M |
| 2026-08-28 | CNY 16.72 | +1.21% | CNY 16.51 | CNY 17.90 | CNY 16.37 | 5.58M |
| 2026-08-27 | CNY 16.52 | +2.35% | CNY 16.11 | CNY 16.60 | CNY 16.01 | 1.67M |
| 2026-08-26 | CNY 16.14 | +1.32% | CNY 15.83 | CNY 16.24 | CNY 15.80 | 1.93M |
| 2026-08-25 | CNY 15.93 | +1.40% | CNY 15.71 | CNY 16.10 | CNY 15.64 | 2.22M |
| 2026-08-24 | CNY 15.71 | -4.38% | CNY 16.38 | CNY 16.38 | CNY 15.63 | 2.62M |
| 2026-08-21 | CNY 16.43 | +2.88% | CNY 15.87 | CNY 16.46 | CNY 15.75 | 2.23M |
| 2026-08-20 | CNY 15.97 | +0.88% | CNY 15.82 | CNY 16.08 | CNY 15.75 | 1.92M |
| 2026-08-19 | CNY 15.83 | -1.62% | CNY 16.09 | CNY 16.50 | CNY 15.71 | 3.12M |
| 2026-08-18 | CNY 16.09 | +2.16% | CNY 15.80 | CNY 16.18 | CNY 15.66 | 1.87M |
| 2026-08-17 | CNY 15.75 | +1.48% | CNY 15.61 | CNY 15.87 | CNY 15.34 | 1.39M |
| 2026-08-14 | CNY 15.52 | +0.32% | CNY 15.49 | CNY 15.54 | CNY 15.23 | 1.28M |
| 2026-08-13 | CNY 15.47 | -0.39% | CNY 15.53 | CNY 15.68 | CNY 15.40 | 1.37M |
| 2026-08-12 | CNY 15.53 | +0.84% | CNY 15.34 | CNY 15.59 | CNY 15.23 | 1.11M |
| 2026-08-11 | CNY 15.40 | -0.26% | CNY 15.50 | CNY 15.51 | CNY 15.17 | 1.35M |
| 2026-08-10 | CNY 15.44 | +3.76% | CNY 14.90 | CNY 15.48 | CNY 14.88 | 1.55M |
| 2026-08-07 | CNY 14.88 | -0.93% | CNY 14.99 | CNY 15.02 | CNY 14.66 | 1.41M |
| 2026-08-06 | CNY 15.02 | +2.39% | CNY 14.74 | CNY 15.05 | CNY 14.67 | 1.97M |
| 2026-08-05 | CNY 14.67 | -1.48% | CNY 14.93 | CNY 14.99 | CNY 14.56 | 1.74M |
| 2026-08-04 | CNY 14.89 | -0.53% | CNY 15.11 | CNY 15.11 | CNY 14.80 | 1.53M |
| 2026-08-03 | CNY 14.97 | +4.03% | CNY 14.40 | CNY 15.00 | CNY 14.34 | 2.09M |
| 2026-07-31 | CNY 14.39 | +1.77% | CNY 14.13 | CNY 14.40 | CNY 14.01 | 1.44M |
| 2026-07-30 | CNY 14.14 | -0.70% | CNY 14.25 | CNY 14.49 | CNY 13.87 | 1.87M |
| 2026-07-29 | CNY 14.24 | +1.28% | CNY 14.13 | CNY 14.40 | CNY 14.09 | 1.60M |
| 2026-07-28 | CNY 14.06 | +0.64% | CNY 14.06 | CNY 14.25 | CNY 13.93 | 1.64M |
| 2026-07-27 | CNY 13.97 | +0.87% | CNY 13.75 | CNY 14.17 | CNY 13.62 | 1.54M |
| 2026-07-24 | CNY 13.85 | -2.40% | CNY 14.20 | CNY 14.29 | CNY 13.60 | 1.58M |
| 2026-07-23 | CNY 14.19 | +4.49% | CNY 13.57 | CNY 14.20 | CNY 13.41 | 1.83M |
| 2026-07-22 | CNY 13.58 | -1.31% | CNY 13.65 | CNY 13.92 | CNY 13.46 | 1.71M |
| 2026-07-21 | CNY 13.76 | -3.44% | CNY 14.19 | CNY 14.20 | CNY 13.30 | 3.09M |
| 2026-07-20 | CNY 14.25 | -1.04% | CNY 14.55 | CNY 14.96 | CNY 14.02 | 2.38M |
| 2026-07-17 | CNY 14.40 | -2.96% | CNY 14.86 | CNY 15.17 | CNY 14.22 | 1.95M |
| 2026-07-16 | CNY 14.84 | +1.23% | CNY 14.65 | CNY 14.99 | CNY 14.44 | 1.28M |
| 2026-07-15 | CNY 14.66 | +0.76% | CNY 14.55 | CNY 14.86 | CNY 14.38 | 1.28M |
| 2026-07-14 | CNY 14.55 | +3.63% | CNY 14.03 | CNY 14.63 | CNY 13.91 | 1.92M |
| 2026-07-13 | CNY 14.04 | -2.90% | CNY 14.47 | CNY 14.57 | CNY 14.02 | 1.35M |
| 2026-07-10 | CNY 14.46 | +1.97% | CNY 14.17 | CNY 14.75 | CNY 13.85 | 1.45M |
| 2026-07-09 | CNY 14.18 | -0.70% | CNY 14.28 | CNY 14.45 | CNY 13.90 | 1.28M |
| 2026-07-08 | CNY 14.28 | -1.11% | CNY 14.45 | CNY 14.58 | CNY 14.06 | 1.11M |
| 2026-07-07 | CNY 14.44 | -2.37% | CNY 14.78 | CNY 15.00 | CNY 14.30 | 1.45M |
| 2026-07-06 | CNY 14.79 | -0.67% | CNY 15.00 | CNY 15.12 | CNY 14.70 | 1.07M |
| 2026-07-03 | CNY 14.89 | +2.41% | CNY 14.73 | CNY 15.04 | CNY 14.62 | 1.70M |
| 2026-07-02 | CNY 14.54 | -0.34% | CNY 14.60 | CNY 14.95 | CNY 14.36 | 1.86M |
| 2026-07-01 | CNY 14.59 | +2.53% | CNY 14.24 | CNY 14.75 | CNY 14.06 | 1.77M |
| 2026-06-30 | CNY 14.23 | -1.11% | CNY 14.49 | CNY 14.60 | CNY 13.98 | 1.86M |
| 2026-06-29 | CNY 14.39 | -1.44% | CNY 14.62 | CNY 14.65 | CNY 13.90 | 1.99M |
| 2026-06-26 | CNY 14.60 | -1.28% | CNY 14.74 | CNY 14.79 | CNY 14.31 | 1.36M |
| 2026-06-25 | CNY 14.79 | -2.38% | CNY 15.04 | CNY 15.26 | CNY 14.59 | 1.71M |
| 2026-06-24 | CNY 15.15 | -4.42% | CNY 15.85 | CNY 16.10 | CNY 14.92 | 2.01M |
| 2026-06-23 | CNY 15.85 | +2.86% | CNY 15.42 | CNY 16.20 | CNY 15.21 | 1.74M |
| 2026-06-22 | CNY 15.41 | +1.58% | CNY 15.12 | CNY 15.51 | CNY 14.78 | 1.80M |
| 2026-06-18 | CNY 15.17 | -2.19% | CNY 15.44 | CNY 15.62 | CNY 15.15 | 1.62M |
| 2026-06-17 | CNY 15.51 | -2.82% | CNY 15.87 | CNY 16.07 | CNY 15.50 | 1.20M |
| 2026-06-16 | CNY 15.96 | -0.62% | CNY 16.14 | CNY 16.18 | CNY 15.72 | 1.31M |
| 2026-06-15 | CNY 16.06 | -1.59% | CNY 16.39 | CNY 16.79 | CNY 16.01 | 1.45M |
| 2026-06-12 | CNY 16.32 | +0.80% | CNY 16.19 | CNY 16.48 | CNY 15.96 | 1.06M |
| 2026-06-11 | CNY 16.19 | -1.22% | CNY 16.38 | CNY 16.54 | CNY 15.87 | 1.27M |
| 2026-06-10 | CNY 16.39 | -0.61% | CNY 16.38 | CNY 16.61 | CNY 16.07 | 1.63M |
| 2026-06-09 | CNY 16.49 | -0.90% | CNY 16.67 | CNY 16.83 | CNY 16.37 | 1.32M |
| 2026-06-08 | CNY 16.64 | -2.18% | CNY 16.56 | CNY 17.05 | CNY 16.39 | 1.89M |
| 2026-06-05 | CNY 17.01 | +2.10% | CNY 16.56 | CNY 17.25 | CNY 16.50 | 1.87M |
| 2026-06-04 | CNY 16.66 | -2.06% | CNY 16.91 | CNY 17.09 | CNY 16.54 | 1.42M |
| 2026-06-03 | CNY 17.01 | -1.33% | CNY 17.23 | CNY 17.31 | CNY 16.76 | 1.45M |
| 2026-06-02 | CNY 17.24 | -2.60% | CNY 17.71 | CNY 17.97 | CNY 17.01 | 1.91M |
| 2026-06-01 | CNY 17.70 | +3.63% | CNY 17.04 | CNY 17.91 | CNY 16.50 | 2.12M |
| 2026-05-29 | CNY 17.08 | 0.00% | CNY 17.15 | CNY 17.51 | CNY 16.99 | 1.78M |
| 2026-05-28 | CNY 17.08 | +0.12% | CNY 16.99 | CNY 17.27 | CNY 16.76 | 1.19M |
| 2026-05-27 | CNY 17.06 | -2.40% | CNY 17.48 | CNY 17.48 | CNY 16.63 | 1.71M |
| 2026-05-26 | CNY 17.48 | -2.13% | CNY 17.86 | CNY 17.99 | CNY 17.37 | 2.13M |