Chengdu Dahongli Machinery Co., Ltd. Class A 300865
SZSE · China · Producer Manufacturing
CNY 28.27-0.89 (-3.05%)
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 28.27 | -3.05% | CNY 29.16 | CNY 30.28 | CNY 28.05 | 3.44M |
| 2026-09-29 | CNY 29.16 | +1.00% | CNY 28.99 | CNY 29.67 | CNY 28.55 | 4.64M |
| 2026-09-28 | CNY 28.87 | -11.98% | CNY 32.80 | CNY 32.80 | CNY 28.44 | 5.15M |
| 2026-09-24 | CNY 32.80 | -1.68% | CNY 33.28 | CNY 34.19 | CNY 32.65 | 3.66M |
| 2026-09-23 | CNY 33.36 | -2.20% | CNY 34.11 | CNY 34.11 | CNY 32.90 | 3.84M |
| 2026-09-22 | CNY 34.11 | +3.27% | CNY 33.00 | CNY 34.35 | CNY 32.52 | 3.85M |
| 2026-09-21 | CNY 33.03 | +2.32% | CNY 32.62 | CNY 33.64 | CNY 32.00 | 6.15M |
| 2026-09-18 | CNY 32.28 | +7.82% | CNY 30.19 | CNY 32.40 | CNY 30.16 | 5.29M |
| 2026-09-17 | CNY 29.94 | +2.53% | CNY 29.17 | CNY 29.94 | CNY 28.54 | 4.96M |
| 2026-09-16 | CNY 29.20 | -0.07% | CNY 29.03 | CNY 29.55 | CNY 28.59 | 2.95M |
| 2026-09-15 | CNY 29.22 | -3.15% | CNY 30.13 | CNY 30.21 | CNY 28.73 | 3.52M |
| 2026-09-14 | CNY 30.17 | +0.90% | CNY 29.37 | CNY 30.60 | CNY 28.71 | 4.56M |
| 2026-09-11 | CNY 29.90 | -8.28% | CNY 31.94 | CNY 32.49 | CNY 29.75 | 4.22M |
| 2026-09-10 | CNY 32.60 | -0.03% | CNY 32.51 | CNY 33.43 | CNY 32.01 | 3.07M |
| 2026-09-09 | CNY 32.61 | -0.94% | CNY 32.62 | CNY 33.93 | CNY 32.30 | 4.34M |
| 2026-09-08 | CNY 32.92 | -4.80% | CNY 34.36 | CNY 34.63 | CNY 32.71 | 6.59M |
| 2026-09-07 | CNY 34.58 | +4.92% | CNY 33.51 | CNY 35.00 | CNY 32.49 | 7.10M |
| 2026-09-04 | CNY 32.96 | -2.49% | CNY 33.80 | CNY 34.74 | CNY 32.85 | 5.60M |
| 2026-09-03 | CNY 33.80 | +2.27% | CNY 33.37 | CNY 34.58 | CNY 33.12 | 4.54M |
| 2026-09-02 | CNY 33.05 | +1.13% | CNY 32.61 | CNY 33.76 | CNY 32.34 | 3.54M |
| 2026-09-01 | CNY 32.68 | +0.90% | CNY 32.37 | CNY 33.00 | CNY 31.70 | 4.66M |
| 2026-08-31 | CNY 32.39 | +0.28% | CNY 32.27 | CNY 33.45 | CNY 31.87 | 5.16M |
| 2026-08-28 | CNY 32.30 | +3.39% | CNY 31.92 | CNY 32.70 | CNY 31.21 | 4.19M |
| 2026-08-27 | CNY 31.24 | +1.20% | CNY 30.80 | CNY 32.40 | CNY 30.17 | 5.25M |
| 2026-08-26 | CNY 30.87 | -0.64% | CNY 31.20 | CNY 31.37 | CNY 29.88 | 4.97M |
| 2026-08-25 | CNY 31.07 | +5.47% | CNY 29.47 | CNY 31.50 | CNY 29.11 | 6.06M |
| 2026-08-24 | CNY 29.46 | +2.15% | CNY 28.90 | CNY 29.87 | CNY 28.36 | 5.81M |
| 2026-08-21 | CNY 28.84 | -1.64% | CNY 28.08 | CNY 29.50 | CNY 27.88 | 6.71M |
| 2026-08-20 | CNY 29.32 | +3.60% | CNY 28.30 | CNY 31.28 | CNY 28.00 | 10.93M |
| 2026-08-19 | CNY 28.30 | +4.24% | CNY 27.07 | CNY 28.40 | CNY 26.35 | 8.80M |
| 2026-08-18 | CNY 27.15 | +4.70% | CNY 25.82 | CNY 27.40 | CNY 25.14 | 3.50M |
| 2026-08-17 | CNY 25.93 | +2.17% | CNY 25.18 | CNY 26.03 | CNY 24.70 | 3.64M |
| 2026-08-14 | CNY 25.38 | +5.97% | CNY 24.31 | CNY 26.10 | CNY 23.70 | 4.10M |
| 2026-08-13 | CNY 23.95 | +0.38% | CNY 23.87 | CNY 24.40 | CNY 23.80 | 1.62M |
| 2026-08-12 | CNY 23.86 | -0.79% | CNY 23.94 | CNY 24.28 | CNY 23.82 | 1.15M |
| 2026-08-11 | CNY 24.05 | -1.60% | CNY 24.31 | CNY 24.60 | CNY 23.80 | 1.98M |
| 2026-08-10 | CNY 24.44 | +6.35% | CNY 22.98 | CNY 24.88 | CNY 22.87 | 3.22M |
| 2026-08-07 | CNY 22.98 | +0.09% | CNY 22.96 | CNY 23.05 | CNY 22.43 | 1.10M |
| 2026-08-06 | CNY 22.96 | +1.91% | CNY 22.66 | CNY 23.02 | CNY 22.37 | 1.25M |
| 2026-08-05 | CNY 22.53 | +0.54% | CNY 22.52 | CNY 22.80 | CNY 22.17 | 1.40M |
| 2026-08-04 | CNY 22.41 | +0.54% | CNY 22.43 | CNY 22.70 | CNY 22.19 | 1.24M |
| 2026-08-03 | CNY 22.29 | +4.26% | CNY 21.50 | CNY 22.35 | CNY 21.30 | 1.67M |
| 2026-07-31 | CNY 21.38 | +2.49% | CNY 21.00 | CNY 21.60 | CNY 21.00 | 1.12M |
| 2026-07-30 | CNY 20.86 | -1.84% | CNY 21.36 | CNY 21.77 | CNY 20.72 | 1.30M |
| 2026-07-29 | CNY 21.25 | +2.26% | CNY 20.75 | CNY 21.50 | CNY 20.60 | 1.41M |
| 2026-07-28 | CNY 20.78 | +0.39% | CNY 20.69 | CNY 21.23 | CNY 20.48 | 1.10M |
| 2026-07-27 | CNY 20.70 | +2.42% | CNY 20.00 | CNY 21.01 | CNY 20.00 | 1.21M |
| 2026-07-24 | CNY 20.21 | -1.75% | CNY 20.32 | CNY 20.60 | CNY 20.10 | 1.08M |
| 2026-07-23 | CNY 20.57 | +5.27% | CNY 19.75 | CNY 20.67 | CNY 19.54 | 1.82M |
| 2026-07-22 | CNY 19.54 | -3.36% | CNY 20.11 | CNY 20.37 | CNY 19.37 | 1.56M |
| 2026-07-21 | CNY 20.22 | -0.59% | CNY 20.15 | CNY 20.50 | CNY 18.89 | 2.65M |
| 2026-07-20 | CNY 20.34 | -3.97% | CNY 21.11 | CNY 22.07 | CNY 19.95 | 2.53M |
| 2026-07-17 | CNY 21.18 | -5.45% | CNY 22.12 | CNY 22.62 | CNY 21.01 | 1.73M |
| 2026-07-16 | CNY 22.40 | +3.23% | CNY 21.58 | CNY 22.80 | CNY 21.28 | 1.76M |
| 2026-07-15 | CNY 21.70 | -0.09% | CNY 21.73 | CNY 22.21 | CNY 21.54 | 1.10M |
| 2026-07-14 | CNY 21.72 | +1.35% | CNY 21.43 | CNY 21.78 | CNY 20.76 | 1.69M |
| 2026-07-13 | CNY 21.43 | -5.09% | CNY 22.63 | CNY 22.63 | CNY 21.28 | 2.10M |
| 2026-07-10 | CNY 22.58 | +3.44% | CNY 21.49 | CNY 23.15 | CNY 21.49 | 2.06M |
| 2026-07-09 | CNY 21.83 | -1.89% | CNY 22.36 | CNY 22.41 | CNY 21.31 | 1.73M |
| 2026-07-08 | CNY 22.25 | -3.30% | CNY 23.02 | CNY 23.20 | CNY 22.08 | 1.61M |
| 2026-07-07 | CNY 23.01 | -4.44% | CNY 24.01 | CNY 24.16 | CNY 22.92 | 1.69M |
| 2026-07-06 | CNY 24.08 | -1.83% | CNY 24.28 | CNY 25.35 | CNY 23.89 | 2.88M |
| 2026-07-03 | CNY 24.53 | +8.44% | CNY 22.82 | CNY 24.80 | CNY 22.67 | 4.40M |
| 2026-07-02 | CNY 22.62 | +2.26% | CNY 22.00 | CNY 23.36 | CNY 21.88 | 2.58M |
| 2026-07-01 | CNY 22.12 | +1.24% | CNY 21.85 | CNY 22.43 | CNY 21.66 | 1.81M |
| 2026-06-30 | CNY 21.85 | +0.28% | CNY 21.79 | CNY 22.30 | CNY 21.46 | 1.76M |
| 2026-06-29 | CNY 21.79 | -0.50% | CNY 22.06 | CNY 22.36 | CNY 21.12 | 2.60M |
| 2026-06-26 | CNY 21.90 | -3.99% | CNY 22.50 | CNY 22.95 | CNY 21.69 | 1.94M |
| 2026-06-25 | CNY 22.81 | -3.06% | CNY 23.39 | CNY 23.54 | CNY 22.46 | 2.25M |
| 2026-06-24 | CNY 23.53 | -4.39% | CNY 24.52 | CNY 24.93 | CNY 23.38 | 2.14M |
| 2026-06-23 | CNY 24.61 | +0.65% | CNY 24.69 | CNY 25.08 | CNY 24.50 | 1.99M |
| 2026-06-22 | CNY 24.45 | +0.62% | CNY 24.27 | CNY 24.45 | CNY 23.05 | 2.41M |
| 2026-06-18 | CNY 24.30 | -1.42% | CNY 24.58 | CNY 25.03 | CNY 23.91 | 1.62M |
| 2026-06-17 | CNY 24.65 | -3.82% | CNY 25.82 | CNY 25.82 | CNY 24.41 | 1.94M |
| 2026-06-16 | CNY 25.63 | -0.58% | CNY 25.64 | CNY 25.98 | CNY 25.26 | 1.92M |
| 2026-06-15 | CNY 25.78 | +2.30% | CNY 24.91 | CNY 26.80 | CNY 24.91 | 3.10M |
| 2026-06-12 | CNY 25.20 | +4.30% | CNY 24.87 | CNY 25.70 | CNY 23.87 | 3.00M |
| 2026-06-11 | CNY 24.16 | -2.03% | CNY 24.18 | CNY 24.78 | CNY 23.71 | 1.54M |
| 2026-06-10 | CNY 24.66 | -1.95% | CNY 24.93 | CNY 25.25 | CNY 23.98 | 1.95M |
| 2026-06-09 | CNY 25.15 | -0.36% | CNY 25.58 | CNY 25.68 | CNY 24.77 | 1.91M |
| 2026-06-08 | CNY 25.24 | -3.52% | CNY 25.50 | CNY 26.45 | CNY 24.80 | 2.91M |
| 2026-06-05 | CNY 26.16 | +2.55% | CNY 25.51 | CNY 26.58 | CNY 25.03 | 2.24M |
| 2026-06-04 | CNY 25.51 | -2.89% | CNY 26.18 | CNY 26.45 | CNY 25.26 | 1.72M |
| 2026-06-03 | CNY 26.27 | -2.34% | CNY 27.03 | CNY 27.04 | CNY 25.95 | 1.90M |
| 2026-06-02 | CNY 26.90 | -3.69% | CNY 28.33 | CNY 28.33 | CNY 26.58 | 1.58M |
| 2026-06-01 | CNY 27.93 | +2.46% | CNY 27.27 | CNY 28.28 | CNY 27.10 | 2.23M |
| 2026-05-29 | CNY 27.26 | -4.85% | CNY 28.89 | CNY 29.13 | CNY 27.05 | 2.45M |
| 2026-05-28 | CNY 28.65 | +0.84% | CNY 28.41 | CNY 29.05 | CNY 27.84 | 2.07M |
| 2026-05-27 | CNY 28.41 | -3.40% | CNY 29.37 | CNY 29.48 | CNY 28.15 | 2.49M |
| 2026-05-26 | CNY 29.41 | -2.94% | CNY 30.29 | CNY 30.39 | CNY 29.01 | 1.97M |