Haimo Technologies Group Corp. Class A 300084
SZSE · China · Industrial Services
CNY 10.05+0.13 (+1.31%)
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 10.05 | +1.31% | CNY 10.01 | CNY 10.06 | CNY 9.89 | 3.55M |
| 2026-09-29 | CNY 9.92 | +0.10% | CNY 9.92 | CNY 10.01 | CNY 9.83 | 3.55M |
| 2026-09-28 | CNY 9.91 | -2.84% | CNY 10.25 | CNY 10.27 | CNY 9.82 | 6.17M |
| 2026-09-24 | CNY 10.20 | 0.00% | CNY 10.20 | CNY 10.35 | CNY 10.15 | 3.64M |
| 2026-09-23 | CNY 10.20 | -2.86% | CNY 10.50 | CNY 10.50 | CNY 10.20 | 4.85M |
| 2026-09-22 | CNY 10.50 | -0.57% | CNY 10.55 | CNY 10.67 | CNY 10.41 | 5.47M |
| 2026-09-21 | CNY 10.56 | +3.33% | CNY 10.22 | CNY 10.59 | CNY 10.15 | 9.06M |
| 2026-09-18 | CNY 10.22 | +1.19% | CNY 10.18 | CNY 10.30 | CNY 10.08 | 4.87M |
| 2026-09-17 | CNY 10.10 | -1.17% | CNY 10.22 | CNY 10.30 | CNY 10.06 | 5.32M |
| 2026-09-16 | CNY 10.22 | +0.20% | CNY 10.27 | CNY 10.37 | CNY 10.13 | 5.54M |
| 2026-09-15 | CNY 10.20 | -1.45% | CNY 10.36 | CNY 10.37 | CNY 10.18 | 5.52M |
| 2026-09-14 | CNY 10.35 | -0.19% | CNY 10.37 | CNY 10.42 | CNY 10.21 | 5.64M |
| 2026-09-11 | CNY 10.37 | -1.71% | CNY 10.54 | CNY 10.54 | CNY 10.29 | 7.10M |
| 2026-09-10 | CNY 10.55 | -2.85% | CNY 10.77 | CNY 10.83 | CNY 10.54 | 5.63M |
| 2026-09-09 | CNY 10.86 | -2.34% | CNY 11.13 | CNY 11.16 | CNY 10.75 | 8.58M |
| 2026-09-08 | CNY 11.12 | -0.89% | CNY 11.37 | CNY 11.44 | CNY 10.93 | 13.00M |
| 2026-09-07 | CNY 11.22 | +2.65% | CNY 10.82 | CNY 11.24 | CNY 10.82 | 11.14M |
| 2026-09-04 | CNY 10.93 | +1.67% | CNY 10.90 | CNY 11.48 | CNY 10.84 | 17.59M |
| 2026-09-03 | CNY 10.75 | +4.98% | CNY 10.17 | CNY 11.19 | CNY 10.12 | 21.66M |
| 2026-09-02 | CNY 10.24 | -0.68% | CNY 10.53 | CNY 10.60 | CNY 10.18 | 11.89M |
| 2026-09-01 | CNY 10.31 | -0.96% | CNY 10.40 | CNY 10.52 | CNY 10.19 | 6.02M |
| 2026-08-31 | CNY 10.41 | -0.48% | CNY 10.35 | CNY 10.48 | CNY 10.15 | 7.00M |
| 2026-08-28 | CNY 10.46 | +2.05% | CNY 10.25 | CNY 10.60 | CNY 10.22 | 7.88M |
| 2026-08-27 | CNY 10.25 | 0.00% | CNY 10.24 | CNY 10.40 | CNY 10.13 | 6.56M |
| 2026-08-26 | CNY 10.25 | 0.00% | CNY 10.31 | CNY 10.38 | CNY 10.10 | 4.29M |
| 2026-08-25 | CNY 10.25 | +1.38% | CNY 10.23 | CNY 10.38 | CNY 9.97 | 4.92M |
| 2026-08-24 | CNY 10.11 | -3.44% | CNY 10.41 | CNY 10.47 | CNY 10.02 | 8.53M |
| 2026-08-21 | CNY 10.47 | +0.87% | CNY 10.51 | CNY 10.54 | CNY 10.20 | 6.66M |
| 2026-08-20 | CNY 10.38 | +0.39% | CNY 10.48 | CNY 10.49 | CNY 10.27 | 6.68M |
| 2026-08-19 | CNY 10.34 | -7.01% | CNY 11.00 | CNY 11.00 | CNY 10.30 | 13.04M |
| 2026-08-18 | CNY 11.12 | +0.36% | CNY 11.07 | CNY 11.25 | CNY 11.00 | 8.15M |
| 2026-08-17 | CNY 11.08 | -3.65% | CNY 11.50 | CNY 11.56 | CNY 10.89 | 18.04M |
| 2026-08-14 | CNY 11.50 | +3.60% | CNY 11.15 | CNY 11.56 | CNY 10.99 | 14.63M |
| 2026-08-13 | CNY 11.10 | -3.98% | CNY 11.52 | CNY 11.70 | CNY 11.10 | 13.27M |
| 2026-08-12 | CNY 11.56 | -1.70% | CNY 11.53 | CNY 11.74 | CNY 11.35 | 11.62M |
| 2026-08-11 | CNY 11.76 | -2.00% | CNY 12.08 | CNY 12.11 | CNY 11.69 | 8.84M |
| 2026-08-10 | CNY 12.00 | -3.61% | CNY 12.42 | CNY 12.54 | CNY 11.95 | 15.00M |
| 2026-08-07 | CNY 12.45 | -0.72% | CNY 12.42 | CNY 12.72 | CNY 12.22 | 17.70M |
| 2026-08-06 | CNY 12.54 | +10.58% | CNY 11.35 | CNY 12.68 | CNY 11.31 | 28.89M |
| 2026-08-05 | CNY 11.34 | +2.53% | CNY 11.06 | CNY 11.44 | CNY 11.00 | 8.82M |
| 2026-08-04 | CNY 11.06 | +2.31% | CNY 10.85 | CNY 11.11 | CNY 10.77 | 8.15M |
| 2026-08-03 | CNY 10.81 | +1.31% | CNY 10.67 | CNY 10.90 | CNY 10.47 | 9.89M |
| 2026-07-31 | CNY 10.67 | +5.33% | CNY 10.24 | CNY 10.70 | CNY 10.24 | 11.64M |
| 2026-07-30 | CNY 10.13 | -4.97% | CNY 10.79 | CNY 10.79 | CNY 9.93 | 12.70M |
| 2026-07-29 | CNY 10.66 | +2.90% | CNY 10.30 | CNY 10.75 | CNY 10.15 | 10.53M |
| 2026-07-28 | CNY 10.36 | +1.37% | CNY 10.13 | CNY 10.68 | CNY 10.13 | 13.47M |
| 2026-07-27 | CNY 10.22 | +5.14% | CNY 9.62 | CNY 10.29 | CNY 9.48 | 12.32M |
| 2026-07-24 | CNY 9.72 | -5.26% | CNY 10.21 | CNY 10.39 | CNY 9.67 | 13.30M |
| 2026-07-23 | CNY 10.26 | +5.88% | CNY 9.70 | CNY 10.54 | CNY 9.70 | 18.27M |
| 2026-07-22 | CNY 9.69 | -1.62% | CNY 9.80 | CNY 9.89 | CNY 9.51 | 11.39M |
| 2026-07-21 | CNY 9.85 | -4.37% | CNY 10.08 | CNY 10.10 | CNY 8.71 | 25.17M |
| 2026-07-20 | CNY 10.30 | -7.95% | CNY 11.29 | CNY 11.38 | CNY 9.62 | 23.85M |
| 2026-07-17 | CNY 11.19 | -1.67% | CNY 11.38 | CNY 11.85 | CNY 11.10 | 15.99M |
| 2026-07-16 | CNY 11.38 | +0.89% | CNY 11.28 | CNY 11.74 | CNY 11.00 | 11.24M |
| 2026-07-15 | CNY 11.28 | -4.33% | CNY 11.65 | CNY 11.96 | CNY 11.23 | 12.23M |
| 2026-07-14 | CNY 11.79 | +4.15% | CNY 11.38 | CNY 11.83 | CNY 11.05 | 16.26M |
| 2026-07-13 | CNY 11.32 | -1.57% | CNY 11.42 | CNY 11.76 | CNY 11.20 | 12.91M |
| 2026-07-10 | CNY 11.50 | -3.85% | CNY 11.85 | CNY 11.85 | CNY 11.20 | 18.71M |
| 2026-07-09 | CNY 11.96 | +3.55% | CNY 11.55 | CNY 11.98 | CNY 11.50 | 15.63M |
| 2026-07-08 | CNY 11.55 | -0.94% | CNY 11.79 | CNY 11.80 | CNY 11.50 | 8.37M |
| 2026-07-07 | CNY 11.66 | -1.69% | CNY 11.85 | CNY 11.90 | CNY 11.60 | 9.88M |
| 2026-07-06 | CNY 11.86 | -1.82% | CNY 12.00 | CNY 12.16 | CNY 11.77 | 10.14M |
| 2026-07-03 | CNY 12.08 | -2.19% | CNY 12.35 | CNY 12.45 | CNY 11.97 | 11.69M |
| 2026-07-02 | CNY 12.35 | -0.40% | CNY 12.39 | CNY 12.53 | CNY 12.13 | 14.43M |
| 2026-07-01 | CNY 12.40 | +3.08% | CNY 12.02 | CNY 12.85 | CNY 11.97 | 25.23M |
| 2026-06-30 | CNY 12.03 | +1.52% | CNY 11.81 | CNY 12.06 | CNY 11.68 | 12.95M |
| 2026-06-29 | CNY 11.85 | -5.20% | CNY 12.12 | CNY 12.28 | CNY 11.48 | 25.59M |
| 2026-06-26 | CNY 12.50 | +12.31% | CNY 11.02 | CNY 12.71 | CNY 10.73 | 40.38M |
| 2026-06-25 | CNY 11.13 | -1.15% | CNY 11.22 | CNY 11.72 | CNY 11.04 | 16.02M |
| 2026-06-24 | CNY 11.26 | -4.17% | CNY 11.53 | CNY 11.69 | CNY 11.08 | 18.84M |
| 2026-06-23 | CNY 11.75 | +1.73% | CNY 11.48 | CNY 12.20 | CNY 11.43 | 22.91M |
| 2026-06-22 | CNY 11.55 | -2.12% | CNY 11.80 | CNY 11.85 | CNY 11.24 | 17.24M |
| 2026-06-18 | CNY 11.80 | +0.17% | CNY 11.62 | CNY 11.88 | CNY 11.51 | 11.42M |
| 2026-06-17 | CNY 11.78 | -1.83% | CNY 11.88 | CNY 12.21 | CNY 11.55 | 17.72M |
| 2026-06-16 | CNY 12.00 | -1.32% | CNY 12.04 | CNY 12.30 | CNY 11.90 | 14.25M |
| 2026-06-15 | CNY 12.16 | -4.93% | CNY 12.60 | CNY 12.78 | CNY 11.82 | 34.14M |
| 2026-06-12 | CNY 12.79 | +8.85% | CNY 11.90 | CNY 13.40 | CNY 11.85 | 39.64M |
| 2026-06-11 | CNY 11.75 | +4.07% | CNY 11.52 | CNY 11.97 | CNY 11.02 | 23.95M |
| 2026-06-10 | CNY 11.29 | +2.17% | CNY 11.00 | CNY 11.34 | CNY 10.71 | 13.92M |
| 2026-06-09 | CNY 11.05 | -1.43% | CNY 11.14 | CNY 11.46 | CNY 10.68 | 14.96M |
| 2026-06-08 | CNY 11.21 | -6.04% | CNY 11.62 | CNY 11.97 | CNY 11.05 | 21.14M |
| 2026-06-05 | CNY 11.93 | +1.88% | CNY 11.74 | CNY 12.25 | CNY 11.73 | 23.94M |
| 2026-06-04 | CNY 11.71 | -1.76% | CNY 11.87 | CNY 11.90 | CNY 11.58 | 10.57M |
| 2026-06-03 | CNY 11.92 | +0.59% | CNY 11.77 | CNY 12.18 | CNY 11.56 | 13.66M |
| 2026-06-02 | CNY 11.85 | +0.77% | CNY 11.76 | CNY 11.87 | CNY 11.35 | 12.76M |
| 2026-06-01 | CNY 11.76 | -2.16% | CNY 12.04 | CNY 12.09 | CNY 11.50 | 13.83M |
| 2026-05-29 | CNY 12.02 | -6.24% | CNY 12.98 | CNY 13.11 | CNY 11.95 | 22.77M |
| 2026-05-28 | CNY 12.82 | +0.94% | CNY 12.66 | CNY 12.88 | CNY 12.52 | 13.49M |
| 2026-05-27 | CNY 12.70 | -2.01% | CNY 13.04 | CNY 13.08 | CNY 12.61 | 18.25M |
| 2026-05-26 | CNY 12.96 | +2.94% | CNY 12.72 | CNY 13.09 | CNY 12.46 | 22.12M |