Haoyun Technologies Co., Ltd. Class A 300448
SZSE · China · Technology Services
CNY 5.41-0.10 (-1.81%)
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 5.41 | -1.81% | CNY 5.50 | CNY 5.56 | CNY 5.36 | 11.27M |
| 2026-09-29 | CNY 5.51 | +1.29% | CNY 5.45 | CNY 5.58 | CNY 5.39 | 9.40M |
| 2026-09-28 | CNY 5.44 | -2.51% | CNY 5.60 | CNY 5.67 | CNY 5.37 | 12.84M |
| 2026-09-24 | CNY 5.58 | -1.06% | CNY 5.60 | CNY 5.88 | CNY 5.57 | 20.92M |
| 2026-09-23 | CNY 5.64 | -0.53% | CNY 5.67 | CNY 5.69 | CNY 5.49 | 13.25M |
| 2026-09-22 | CNY 5.67 | +1.61% | CNY 5.58 | CNY 5.74 | CNY 5.56 | 13.56M |
| 2026-09-21 | CNY 5.58 | +1.64% | CNY 5.50 | CNY 5.60 | CNY 5.48 | 9.84M |
| 2026-09-18 | CNY 5.49 | +0.37% | CNY 5.49 | CNY 5.57 | CNY 5.45 | 8.99M |
| 2026-09-17 | CNY 5.47 | -1.08% | CNY 5.50 | CNY 5.55 | CNY 5.41 | 9.89M |
| 2026-09-16 | CNY 5.53 | +1.10% | CNY 5.45 | CNY 5.56 | CNY 5.41 | 8.89M |
| 2026-09-15 | CNY 5.47 | -3.53% | CNY 5.65 | CNY 5.72 | CNY 5.45 | 13.09M |
| 2026-09-14 | CNY 5.67 | -1.56% | CNY 5.78 | CNY 5.82 | CNY 5.65 | 15.36M |
| 2026-09-11 | CNY 5.76 | -3.19% | CNY 6.04 | CNY 6.04 | CNY 5.69 | 18.47M |
| 2026-09-10 | CNY 5.95 | +1.54% | CNY 5.83 | CNY 6.04 | CNY 5.68 | 19.35M |
| 2026-09-09 | CNY 5.86 | -3.93% | CNY 6.09 | CNY 6.12 | CNY 5.82 | 30.10M |
| 2026-09-08 | CNY 6.10 | +5.54% | CNY 5.78 | CNY 6.15 | CNY 5.73 | 20.42M |
| 2026-09-07 | CNY 5.78 | +0.35% | CNY 5.73 | CNY 5.86 | CNY 5.70 | 12.16M |
| 2026-09-04 | CNY 5.76 | -0.69% | CNY 5.87 | CNY 5.94 | CNY 5.72 | 14.03M |
| 2026-09-03 | CNY 5.80 | -1.53% | CNY 6.03 | CNY 6.11 | CNY 5.77 | 17.95M |
| 2026-09-02 | CNY 5.89 | 0.00% | CNY 5.82 | CNY 5.95 | CNY 5.69 | 13.43M |
| 2026-09-01 | CNY 5.89 | +2.79% | CNY 5.76 | CNY 5.91 | CNY 5.73 | 14.22M |
| 2026-08-31 | CNY 5.73 | +1.78% | CNY 5.57 | CNY 5.75 | CNY 5.53 | 13.13M |
| 2026-08-28 | CNY 5.63 | -1.05% | CNY 5.69 | CNY 5.79 | CNY 5.59 | 11.21M |
| 2026-08-27 | CNY 5.69 | +1.43% | CNY 5.60 | CNY 5.72 | CNY 5.57 | 9.23M |
| 2026-08-26 | CNY 5.61 | -0.71% | CNY 5.66 | CNY 5.71 | CNY 5.53 | 11.13M |
| 2026-08-25 | CNY 5.65 | +3.10% | CNY 5.43 | CNY 5.69 | CNY 5.41 | 13.81M |
| 2026-08-24 | CNY 5.48 | -4.86% | CNY 5.72 | CNY 5.72 | CNY 5.37 | 17.32M |
| 2026-08-21 | CNY 5.76 | +1.05% | CNY 5.67 | CNY 5.81 | CNY 5.56 | 11.09M |
| 2026-08-20 | CNY 5.70 | +1.79% | CNY 5.64 | CNY 5.74 | CNY 5.59 | 11.34M |
| 2026-08-19 | CNY 5.60 | -5.41% | CNY 5.85 | CNY 5.89 | CNY 5.58 | 15.70M |
| 2026-08-18 | CNY 5.92 | +0.85% | CNY 5.98 | CNY 5.98 | CNY 5.81 | 16.79M |
| 2026-08-17 | CNY 5.87 | +1.73% | CNY 5.74 | CNY 5.89 | CNY 5.66 | 13.16M |
| 2026-08-14 | CNY 5.77 | -0.17% | CNY 5.78 | CNY 5.84 | CNY 5.64 | 11.57M |
| 2026-08-13 | CNY 5.78 | -1.53% | CNY 5.88 | CNY 5.95 | CNY 5.77 | 13.22M |
| 2026-08-12 | CNY 5.87 | +1.56% | CNY 5.80 | CNY 5.93 | CNY 5.77 | 13.04M |
| 2026-08-11 | CNY 5.78 | 0.00% | CNY 5.76 | CNY 5.85 | CNY 5.62 | 13.15M |
| 2026-08-10 | CNY 5.78 | +2.85% | CNY 5.73 | CNY 5.82 | CNY 5.58 | 19.48M |
| 2026-08-07 | CNY 5.62 | -2.94% | CNY 5.74 | CNY 5.80 | CNY 5.50 | 16.52M |
| 2026-08-06 | CNY 5.79 | +0.87% | CNY 5.72 | CNY 5.84 | CNY 5.67 | 16.84M |
| 2026-08-05 | CNY 5.74 | 0.00% | CNY 5.75 | CNY 5.90 | CNY 5.69 | 18.51M |
| 2026-08-04 | CNY 5.74 | +1.95% | CNY 5.68 | CNY 5.80 | CNY 5.59 | 22.08M |
| 2026-08-03 | CNY 5.63 | +4.26% | CNY 5.38 | CNY 5.66 | CNY 5.30 | 26.13M |
| 2026-07-31 | CNY 5.40 | +4.65% | CNY 5.26 | CNY 5.49 | CNY 5.25 | 21.58M |
| 2026-07-30 | CNY 5.16 | -0.39% | CNY 5.17 | CNY 5.38 | CNY 5.15 | 19.84M |
| 2026-07-29 | CNY 5.18 | +1.97% | CNY 5.08 | CNY 5.19 | CNY 5.02 | 16.86M |
| 2026-07-28 | CNY 5.08 | +1.20% | CNY 4.96 | CNY 5.16 | CNY 4.96 | 14.07M |
| 2026-07-27 | CNY 5.02 | +4.37% | CNY 4.81 | CNY 5.05 | CNY 4.79 | 16.16M |
| 2026-07-24 | CNY 4.81 | -3.41% | CNY 4.93 | CNY 4.96 | CNY 4.79 | 11.44M |
| 2026-07-23 | CNY 4.98 | +2.05% | CNY 4.88 | CNY 5.02 | CNY 4.85 | 15.52M |
| 2026-07-22 | CNY 4.88 | -1.81% | CNY 4.92 | CNY 5.00 | CNY 4.82 | 17.13M |
| 2026-07-21 | CNY 4.97 | +1.84% | CNY 4.82 | CNY 5.00 | CNY 4.51 | 27.39M |
| 2026-07-20 | CNY 4.88 | -1.61% | CNY 5.01 | CNY 5.17 | CNY 4.79 | 20.54M |
| 2026-07-17 | CNY 4.96 | -6.77% | CNY 5.26 | CNY 5.35 | CNY 4.82 | 22.11M |
| 2026-07-16 | CNY 5.32 | +1.14% | CNY 5.20 | CNY 5.42 | CNY 5.14 | 14.37M |
| 2026-07-15 | CNY 5.26 | +0.38% | CNY 5.20 | CNY 5.37 | CNY 5.17 | 11.66M |
| 2026-07-14 | CNY 5.24 | +1.55% | CNY 5.16 | CNY 5.25 | CNY 5.04 | 13.04M |
| 2026-07-13 | CNY 5.16 | -6.52% | CNY 5.54 | CNY 5.58 | CNY 5.13 | 14.79M |
| 2026-07-10 | CNY 5.52 | +1.28% | CNY 5.40 | CNY 5.68 | CNY 5.35 | 15.74M |
| 2026-07-09 | CNY 5.45 | +1.49% | CNY 5.30 | CNY 5.47 | CNY 5.26 | 15.24M |
| 2026-07-08 | CNY 5.37 | 0.00% | CNY 5.36 | CNY 5.44 | CNY 5.26 | 14.12M |
| 2026-07-07 | CNY 5.37 | -3.42% | CNY 5.54 | CNY 5.60 | CNY 5.34 | 14.33M |
| 2026-07-06 | CNY 5.56 | -5.76% | CNY 5.89 | CNY 5.92 | CNY 5.55 | 15.52M |
| 2026-07-03 | CNY 5.90 | +0.85% | CNY 5.85 | CNY 5.98 | CNY 5.78 | 13.43M |
| 2026-07-02 | CNY 5.85 | -1.68% | CNY 5.92 | CNY 6.09 | CNY 5.83 | 17.08M |
| 2026-07-01 | CNY 5.95 | +3.30% | CNY 5.74 | CNY 6.16 | CNY 5.69 | 24.75M |
| 2026-06-30 | CNY 5.76 | -0.86% | CNY 5.82 | CNY 5.95 | CNY 5.70 | 16.32M |
| 2026-06-29 | CNY 5.81 | +0.35% | CNY 5.80 | CNY 6.00 | CNY 5.61 | 22.28M |
| 2026-06-26 | CNY 5.79 | -3.34% | CNY 6.03 | CNY 6.17 | CNY 5.78 | 20.59M |
| 2026-06-25 | CNY 5.99 | -7.70% | CNY 6.47 | CNY 6.47 | CNY 5.94 | 26.92M |
| 2026-06-24 | CNY 6.49 | -4.84% | CNY 6.70 | CNY 6.75 | CNY 6.45 | 19.31M |
| 2026-06-23 | CNY 6.82 | +3.49% | CNY 6.56 | CNY 6.95 | CNY 6.52 | 23.65M |
| 2026-06-22 | CNY 6.59 | -3.51% | CNY 6.79 | CNY 6.84 | CNY 6.40 | 20.49M |
| 2026-06-18 | CNY 6.83 | -1.16% | CNY 6.91 | CNY 6.98 | CNY 6.74 | 15.96M |
| 2026-06-17 | CNY 6.91 | -3.63% | CNY 7.10 | CNY 7.23 | CNY 6.89 | 20.48M |
| 2026-06-16 | CNY 7.17 | +7.01% | CNY 6.66 | CNY 7.27 | CNY 6.57 | 39.34M |
| 2026-06-15 | CNY 6.70 | +0.45% | CNY 6.58 | CNY 6.82 | CNY 6.45 | 31.79M |
| 2026-06-12 | CNY 6.67 | -1.91% | CNY 6.90 | CNY 6.92 | CNY 6.65 | 18.27M |
| 2026-06-11 | CNY 6.80 | -3.27% | CNY 7.01 | CNY 7.01 | CNY 6.72 | 17.41M |
| 2026-06-10 | CNY 7.03 | -4.22% | CNY 7.25 | CNY 7.34 | CNY 6.86 | 21.04M |
| 2026-06-09 | CNY 7.34 | +2.09% | CNY 7.31 | CNY 7.39 | CNY 7.10 | 20.89M |
| 2026-06-08 | CNY 7.19 | -2.18% | CNY 7.08 | CNY 7.30 | CNY 7.05 | 20.28M |
| 2026-06-05 | CNY 7.35 | -1.61% | CNY 7.55 | CNY 7.55 | CNY 7.04 | 28.97M |
| 2026-06-04 | CNY 7.47 | -4.60% | CNY 7.80 | CNY 7.81 | CNY 7.41 | 23.50M |
| 2026-06-03 | CNY 7.83 | +0.90% | CNY 7.71 | CNY 8.26 | CNY 7.61 | 29.28M |
| 2026-06-02 | CNY 7.76 | -1.77% | CNY 7.98 | CNY 7.98 | CNY 7.32 | 25.27M |
| 2026-06-01 | CNY 7.90 | +1.41% | CNY 7.80 | CNY 8.06 | CNY 7.68 | 20.95M |
| 2026-05-29 | CNY 7.79 | -4.18% | CNY 8.19 | CNY 8.26 | CNY 7.75 | 27.41M |
| 2026-05-28 | CNY 8.13 | +3.44% | CNY 7.88 | CNY 8.21 | CNY 7.71 | 33.99M |
| 2026-05-27 | CNY 7.86 | -3.68% | CNY 8.12 | CNY 8.17 | CNY 7.80 | 20.94M |
| 2026-05-26 | CNY 8.16 | -1.09% | CNY 8.27 | CNY 8.38 | CNY 8.09 | 27.73M |