Haoersai Technology Group Corp., Ltd. Class A 002963
SZSE · China · Producer Manufacturing
CNY 21.59-1.04 (-4.60%)
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 21.59 | -4.60% | CNY 22.70 | CNY 22.83 | CNY 21.35 | 5.67M |
| 2026-09-29 | CNY 22.63 | +2.40% | CNY 22.06 | CNY 23.17 | CNY 21.80 | 6.21M |
| 2026-09-28 | CNY 22.10 | -6.00% | CNY 23.51 | CNY 23.53 | CNY 21.56 | 6.53M |
| 2026-09-24 | CNY 23.51 | -1.63% | CNY 24.00 | CNY 24.15 | CNY 22.88 | 9.64M |
| 2026-09-23 | CNY 23.90 | +1.53% | CNY 23.71 | CNY 24.25 | CNY 22.70 | 9.85M |
| 2026-09-22 | CNY 23.54 | +4.07% | CNY 23.33 | CNY 23.98 | CNY 22.89 | 12.93M |
| 2026-09-21 | CNY 22.62 | +10.02% | CNY 20.64 | CNY 22.62 | CNY 20.56 | 9.70M |
| 2026-09-18 | CNY 20.56 | +3.32% | CNY 20.31 | CNY 20.68 | CNY 19.92 | 6.95M |
| 2026-09-17 | CNY 19.90 | -3.91% | CNY 21.00 | CNY 21.04 | CNY 19.90 | 8.05M |
| 2026-09-16 | CNY 20.71 | +9.98% | CNY 18.62 | CNY 20.71 | CNY 18.50 | 5.14M |
| 2026-09-15 | CNY 18.83 | -2.74% | CNY 19.32 | CNY 19.98 | CNY 18.60 | 6.31M |
| 2026-09-14 | CNY 19.36 | -3.83% | CNY 19.86 | CNY 20.10 | CNY 19.36 | 4.59M |
| 2026-09-11 | CNY 20.13 | -3.41% | CNY 20.81 | CNY 20.91 | CNY 19.83 | 5.50M |
| 2026-09-10 | CNY 20.84 | -2.71% | CNY 21.29 | CNY 21.33 | CNY 20.67 | 6.56M |
| 2026-09-09 | CNY 21.42 | -0.93% | CNY 21.26 | CNY 21.70 | CNY 20.78 | 10.63M |
| 2026-09-08 | CNY 21.62 | -2.39% | CNY 22.15 | CNY 22.58 | CNY 20.13 | 17.55M |
| 2026-09-07 | CNY 22.15 | +9.98% | CNY 20.28 | CNY 22.15 | CNY 20.20 | 12.64M |
| 2026-09-04 | CNY 20.14 | +1.16% | CNY 19.47 | CNY 21.22 | CNY 19.47 | 13.73M |
| 2026-09-03 | CNY 19.91 | -0.75% | CNY 20.21 | CNY 20.82 | CNY 19.39 | 13.44M |
| 2026-09-02 | CNY 20.06 | +1.83% | CNY 19.78 | CNY 21.67 | CNY 19.34 | 19.91M |
| 2026-09-01 | CNY 19.70 | -0.91% | CNY 19.34 | CNY 20.32 | CNY 19.24 | 14.20M |
| 2026-08-31 | CNY 19.88 | +3.81% | CNY 18.43 | CNY 20.55 | CNY 18.23 | 21.95M |
| 2026-08-28 | CNY 19.15 | -10.01% | CNY 20.70 | CNY 20.70 | CNY 19.15 | 19.35M |
| 2026-08-27 | CNY 21.28 | -4.79% | CNY 23.20 | CNY 24.58 | CNY 20.79 | 30.45M |
| 2026-08-26 | CNY 22.35 | +9.99% | CNY 21.02 | CNY 22.35 | CNY 21.02 | 10.36M |
| 2026-08-25 | CNY 20.32 | +10.02% | CNY 18.48 | CNY 20.32 | CNY 18.31 | 10.99M |
| 2026-08-24 | CNY 18.47 | +5.78% | CNY 17.46 | CNY 18.71 | CNY 17.05 | 8.09M |
| 2026-08-21 | CNY 17.46 | +1.63% | CNY 17.12 | CNY 17.67 | CNY 16.65 | 3.34M |
| 2026-08-20 | CNY 17.18 | +1.06% | CNY 17.60 | CNY 17.77 | CNY 17.08 | 3.88M |
| 2026-08-19 | CNY 17.00 | -6.54% | CNY 18.23 | CNY 18.48 | CNY 17.00 | 5.32M |
| 2026-08-18 | CNY 18.19 | -1.57% | CNY 18.48 | CNY 18.89 | CNY 18.11 | 6.13M |
| 2026-08-17 | CNY 18.48 | +3.65% | CNY 17.99 | CNY 18.79 | CNY 17.79 | 8.33M |
| 2026-08-14 | CNY 17.83 | -1.49% | CNY 18.18 | CNY 18.58 | CNY 17.36 | 9.52M |
| 2026-08-13 | CNY 18.10 | -5.24% | CNY 19.09 | CNY 19.10 | CNY 17.94 | 13.81M |
| 2026-08-12 | CNY 19.10 | -4.93% | CNY 19.41 | CNY 21.05 | CNY 18.70 | 20.94M |
| 2026-08-11 | CNY 20.09 | +10.02% | CNY 17.94 | CNY 20.09 | CNY 17.92 | 18.30M |
| 2026-08-10 | CNY 18.26 | -1.30% | CNY 18.48 | CNY 18.78 | CNY 17.36 | 13.60M |
| 2026-08-07 | CNY 18.50 | -4.39% | CNY 20.66 | CNY 21.11 | CNY 17.84 | 19.23M |
| 2026-08-06 | CNY 19.35 | +10.01% | CNY 19.34 | CNY 19.35 | CNY 18.52 | 13.73M |
| 2026-08-05 | CNY 17.59 | +10.01% | CNY 16.80 | CNY 17.59 | CNY 16.50 | 3.08M |
| 2026-08-04 | CNY 15.99 | +9.97% | CNY 15.43 | CNY 15.99 | CNY 14.62 | 6.08M |
| 2026-08-03 | CNY 14.54 | +9.98% | CNY 13.92 | CNY 14.54 | CNY 13.38 | 2.67M |
| 2026-07-31 | CNY 13.22 | +9.98% | CNY 12.34 | CNY 13.22 | CNY 12.34 | 3.34M |
| 2026-07-30 | CNY 12.02 | -6.97% | CNY 12.70 | CNY 12.98 | CNY 11.79 | 5.70M |
| 2026-07-29 | CNY 12.92 | -0.54% | CNY 11.69 | CNY 13.32 | CNY 11.69 | 5.49M |
| 2026-07-28 | CNY 12.99 | -5.04% | CNY 13.41 | CNY 14.15 | CNY 12.97 | 6.16M |
| 2026-07-27 | CNY 13.68 | +4.11% | CNY 13.10 | CNY 13.75 | CNY 12.91 | 4.94M |
| 2026-07-24 | CNY 13.14 | -0.23% | CNY 13.18 | CNY 13.20 | CNY 12.70 | 4.59M |
| 2026-07-23 | CNY 13.17 | +2.97% | CNY 12.67 | CNY 13.50 | CNY 12.67 | 5.83M |
| 2026-07-22 | CNY 12.79 | -1.84% | CNY 12.66 | CNY 13.43 | CNY 12.52 | 4.91M |
| 2026-07-21 | CNY 13.03 | -3.48% | CNY 13.47 | CNY 13.87 | CNY 12.15 | 9.14M |
| 2026-07-20 | CNY 13.50 | -10.00% | CNY 15.00 | CNY 15.33 | CNY 13.50 | 7.05M |
| 2026-07-17 | CNY 15.00 | -10.02% | CNY 16.62 | CNY 16.63 | CNY 15.00 | 6.04M |
| 2026-07-16 | CNY 16.67 | -3.19% | CNY 16.98 | CNY 17.39 | CNY 16.36 | 3.07M |
| 2026-07-15 | CNY 17.22 | -3.64% | CNY 17.81 | CNY 18.04 | CNY 17.03 | 3.20M |
| 2026-07-14 | CNY 17.87 | -2.46% | CNY 18.29 | CNY 18.50 | CNY 17.36 | 4.24M |
| 2026-07-13 | CNY 18.32 | -5.81% | CNY 19.14 | CNY 20.04 | CNY 18.17 | 6.60M |
| 2026-07-10 | CNY 19.45 | +6.40% | CNY 18.58 | CNY 19.90 | CNY 18.13 | 6.02M |
| 2026-07-09 | CNY 18.28 | -3.79% | CNY 18.91 | CNY 19.33 | CNY 17.10 | 7.64M |
| 2026-07-08 | CNY 19.00 | +0.53% | CNY 18.70 | CNY 19.65 | CNY 18.50 | 5.49M |
| 2026-07-07 | CNY 18.90 | -0.47% | CNY 18.99 | CNY 19.80 | CNY 18.39 | 6.29M |
| 2026-07-06 | CNY 18.99 | -10.00% | CNY 21.10 | CNY 21.38 | CNY 18.99 | 5.45M |
| 2026-07-03 | CNY 21.10 | +2.18% | CNY 20.84 | CNY 21.78 | CNY 20.53 | 5.03M |
| 2026-07-02 | CNY 20.65 | -2.87% | CNY 21.05 | CNY 21.23 | CNY 20.38 | 4.00M |
| 2026-07-01 | CNY 21.26 | +0.95% | CNY 21.48 | CNY 21.72 | CNY 20.51 | 5.83M |
| 2026-06-30 | CNY 21.06 | +1.69% | CNY 19.87 | CNY 21.40 | CNY 19.87 | 7.55M |
| 2026-06-29 | CNY 20.71 | -10.00% | CNY 23.33 | CNY 23.33 | CNY 20.71 | 7.58M |
| 2026-06-26 | CNY 23.01 | +0.04% | CNY 23.46 | CNY 24.58 | CNY 22.85 | 8.35M |
| 2026-06-25 | CNY 23.00 | +2.86% | CNY 22.36 | CNY 23.99 | CNY 22.10 | 8.17M |
| 2026-06-24 | CNY 22.36 | +4.00% | CNY 21.17 | CNY 22.62 | CNY 21.17 | 10.61M |
| 2026-06-23 | CNY 21.50 | +0.28% | CNY 23.21 | CNY 23.58 | CNY 21.05 | 20.07M |
| 2026-06-22 | CNY 21.44 | +10.01% | CNY 19.94 | CNY 21.44 | CNY 19.90 | 6.97M |
| 2026-06-18 | CNY 19.49 | +6.91% | CNY 18.33 | CNY 20.05 | CNY 18.07 | 9.70M |
| 2026-06-17 | CNY 18.23 | -0.60% | CNY 18.11 | CNY 18.98 | CNY 17.66 | 8.51M |
| 2026-06-16 | CNY 18.34 | +0.16% | CNY 18.18 | CNY 18.58 | CNY 17.71 | 5.39M |
| 2026-06-15 | CNY 18.31 | -4.49% | CNY 18.94 | CNY 19.14 | CNY 18.13 | 6.23M |
| 2026-06-12 | CNY 19.17 | +2.02% | CNY 18.85 | CNY 19.60 | CNY 18.58 | 6.71M |
| 2026-06-11 | CNY 18.79 | +0.48% | CNY 18.45 | CNY 19.45 | CNY 18.26 | 6.91M |
| 2026-06-10 | CNY 18.70 | +4.29% | CNY 18.34 | CNY 19.12 | CNY 17.35 | 9.20M |
| 2026-06-09 | CNY 17.93 | +1.07% | CNY 17.76 | CNY 18.45 | CNY 17.21 | 12.80M |
| 2026-06-08 | CNY 17.74 | +9.98% | CNY 16.22 | CNY 17.74 | CNY 15.80 | 2.72M |
| 2026-06-05 | CNY 16.13 | -0.62% | CNY 16.07 | CNY 17.18 | CNY 16.06 | 3.01M |
| 2026-06-04 | CNY 16.23 | +0.31% | CNY 15.94 | CNY 16.68 | CNY 15.56 | 3.43M |
| 2026-06-03 | CNY 16.18 | -2.47% | CNY 16.58 | CNY 16.67 | CNY 15.93 | 2.57M |
| 2026-06-02 | CNY 16.59 | -2.18% | CNY 16.78 | CNY 16.94 | CNY 16.20 | 3.29M |
| 2026-06-01 | CNY 16.96 | +1.31% | CNY 16.74 | CNY 17.20 | CNY 16.50 | 3.05M |
| 2026-05-29 | CNY 16.74 | -5.42% | CNY 18.00 | CNY 18.00 | CNY 16.62 | 3.01M |
| 2026-05-28 | CNY 17.70 | +0.97% | CNY 17.53 | CNY 17.91 | CNY 17.21 | 3.03M |
| 2026-05-27 | CNY 17.53 | -1.13% | CNY 17.75 | CNY 18.38 | CNY 17.45 | 4.00M |
| 2026-05-26 | CNY 17.73 | -5.44% | CNY 18.85 | CNY 18.85 | CNY 17.40 | 4.98M |