Daheng New Epoch Technology, Inc. Class A 600288
SSE · China · Technology Services
CNY 10.36-0.15 (-1.43%)
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 10.36 | -1.43% | CNY 10.62 | CNY 10.65 | CNY 10.35 | 8.79M |
| 2026-09-29 | CNY 10.51 | +0.96% | CNY 10.52 | CNY 10.69 | CNY 10.39 | 10.33M |
| 2026-09-28 | CNY 10.41 | -3.61% | CNY 10.81 | CNY 10.81 | CNY 10.29 | 10.34M |
| 2026-09-24 | CNY 10.80 | -1.37% | CNY 10.89 | CNY 11.00 | CNY 10.79 | 7.15M |
| 2026-09-23 | CNY 10.95 | -1.08% | CNY 11.08 | CNY 11.08 | CNY 10.89 | 8.29M |
| 2026-09-22 | CNY 11.07 | 0.00% | CNY 11.14 | CNY 11.19 | CNY 10.96 | 13.16M |
| 2026-09-21 | CNY 11.07 | +0.91% | CNY 10.98 | CNY 11.19 | CNY 10.93 | 14.51M |
| 2026-09-18 | CNY 10.97 | +3.10% | CNY 10.76 | CNY 10.97 | CNY 10.72 | 13.70M |
| 2026-09-17 | CNY 10.64 | -1.30% | CNY 10.75 | CNY 10.81 | CNY 10.62 | 8.82M |
| 2026-09-16 | CNY 10.78 | +1.99% | CNY 10.57 | CNY 10.82 | CNY 10.49 | 11.25M |
| 2026-09-15 | CNY 10.57 | -1.77% | CNY 10.80 | CNY 10.82 | CNY 10.56 | 10.15M |
| 2026-09-14 | CNY 10.76 | +1.22% | CNY 10.59 | CNY 10.86 | CNY 10.59 | 10.82M |
| 2026-09-11 | CNY 10.63 | -1.57% | CNY 10.67 | CNY 10.77 | CNY 10.44 | 16.29M |
| 2026-09-10 | CNY 10.80 | -1.82% | CNY 10.89 | CNY 11.00 | CNY 10.78 | 13.62M |
| 2026-09-09 | CNY 11.00 | -1.43% | CNY 11.11 | CNY 11.21 | CNY 10.94 | 17.89M |
| 2026-09-08 | CNY 11.16 | -0.27% | CNY 11.18 | CNY 11.28 | CNY 11.11 | 17.38M |
| 2026-09-07 | CNY 11.19 | +0.27% | CNY 11.15 | CNY 11.27 | CNY 11.09 | 16.18M |
| 2026-09-04 | CNY 11.16 | -1.24% | CNY 11.31 | CNY 11.57 | CNY 11.06 | 29.58M |
| 2026-09-03 | CNY 11.30 | +0.62% | CNY 11.45 | CNY 11.68 | CNY 11.21 | 34.33M |
| 2026-09-02 | CNY 11.23 | -1.49% | CNY 11.24 | CNY 11.34 | CNY 11.17 | 15.18M |
| 2026-09-01 | CNY 11.40 | +0.44% | CNY 11.25 | CNY 11.47 | CNY 11.18 | 20.82M |
| 2026-08-31 | CNY 11.35 | +0.35% | CNY 11.11 | CNY 11.38 | CNY 11.04 | 22.10M |
| 2026-08-28 | CNY 11.31 | +1.43% | CNY 11.22 | CNY 11.67 | CNY 11.16 | 32.25M |
| 2026-08-27 | CNY 11.15 | +1.27% | CNY 10.94 | CNY 11.19 | CNY 10.91 | 17.91M |
| 2026-08-26 | CNY 11.01 | -1.26% | CNY 11.13 | CNY 11.15 | CNY 10.85 | 19.47M |
| 2026-08-25 | CNY 11.15 | +0.72% | CNY 10.91 | CNY 11.19 | CNY 10.84 | 19.50M |
| 2026-08-24 | CNY 11.07 | -3.32% | CNY 11.35 | CNY 11.56 | CNY 10.91 | 22.91M |
| 2026-08-21 | CNY 11.45 | +1.69% | CNY 11.19 | CNY 11.54 | CNY 10.99 | 26.49M |
| 2026-08-20 | CNY 11.26 | -0.09% | CNY 11.41 | CNY 11.41 | CNY 11.12 | 27.85M |
| 2026-08-19 | CNY 11.27 | -5.93% | CNY 11.67 | CNY 12.10 | CNY 11.22 | 51.25M |
| 2026-08-18 | CNY 11.98 | -9.38% | CNY 13.22 | CNY 13.23 | CNY 11.90 | 85.56M |
| 2026-08-17 | CNY 13.22 | 0.00% | CNY 12.94 | CNY 13.33 | CNY 12.70 | 59.99M |
| 2026-08-14 | CNY 13.22 | +9.98% | CNY 12.00 | CNY 13.22 | CNY 12.00 | 49.19M |
| 2026-08-13 | CNY 12.02 | +3.80% | CNY 11.58 | CNY 12.25 | CNY 11.41 | 53.32M |
| 2026-08-12 | CNY 11.58 | +1.58% | CNY 11.42 | CNY 11.70 | CNY 11.39 | 22.63M |
| 2026-08-11 | CNY 11.40 | +0.97% | CNY 11.30 | CNY 11.47 | CNY 11.10 | 23.80M |
| 2026-08-10 | CNY 11.29 | +2.36% | CNY 11.05 | CNY 11.35 | CNY 10.99 | 27.63M |
| 2026-08-07 | CNY 11.03 | -0.36% | CNY 11.13 | CNY 11.19 | CNY 10.65 | 31.21M |
| 2026-08-06 | CNY 11.07 | +2.31% | CNY 10.75 | CNY 11.36 | CNY 10.66 | 38.06M |
| 2026-08-05 | CNY 10.82 | +1.69% | CNY 10.51 | CNY 10.91 | CNY 10.51 | 34.06M |
| 2026-08-04 | CNY 10.64 | +2.60% | CNY 10.58 | CNY 10.73 | CNY 10.35 | 34.77M |
| 2026-08-03 | CNY 10.37 | +3.70% | CNY 10.04 | CNY 10.40 | CNY 10.02 | 37.62M |
| 2026-07-31 | CNY 10.00 | +5.26% | CNY 9.81 | CNY 10.18 | CNY 9.81 | 48.34M |
| 2026-07-30 | CNY 9.50 | -5.19% | CNY 9.90 | CNY 9.97 | CNY 9.50 | 41.98M |
| 2026-07-29 | CNY 10.02 | +1.21% | CNY 10.03 | CNY 10.07 | CNY 9.72 | 35.19M |
| 2026-07-28 | CNY 9.90 | -1.59% | CNY 9.91 | CNY 10.34 | CNY 9.85 | 39.61M |
| 2026-07-27 | CNY 10.06 | +4.57% | CNY 9.60 | CNY 10.08 | CNY 9.49 | 45.99M |
| 2026-07-24 | CNY 9.62 | -3.51% | CNY 9.74 | CNY 10.08 | CNY 9.62 | 42.58M |
| 2026-07-23 | CNY 9.97 | -0.99% | CNY 10.15 | CNY 10.15 | CNY 9.66 | 55.97M |
| 2026-07-22 | CNY 10.07 | -2.14% | CNY 9.99 | CNY 10.48 | CNY 9.77 | 80.56M |
| 2026-07-21 | CNY 10.29 | -8.70% | CNY 10.20 | CNY 10.72 | CNY 10.14 | 106.07M |
| 2026-07-20 | CNY 11.27 | -9.98% | CNY 11.64 | CNY 11.77 | CNY 11.27 | 16.70M |
| 2026-07-17 | CNY 12.52 | -9.99% | CNY 12.52 | CNY 12.80 | CNY 12.52 | 42.65M |
| 2026-07-16 | CNY 13.91 | -10.03% | CNY 13.91 | CNY 13.91 | CNY 13.91 | 9.33M |
| 2026-07-15 | CNY 15.46 | -10.01% | CNY 16.20 | CNY 16.20 | CNY 15.46 | 14.40M |
| 2026-07-14 | CNY 17.18 | +3.25% | CNY 16.31 | CNY 17.35 | CNY 15.56 | 96.88M |
| 2026-07-13 | CNY 16.64 | +0.60% | CNY 16.51 | CNY 17.35 | CNY 16.13 | 101.60M |
| 2026-07-10 | CNY 16.54 | -1.43% | CNY 16.53 | CNY 17.73 | CNY 16.37 | 107.51M |
| 2026-07-09 | CNY 16.78 | -1.93% | CNY 17.11 | CNY 17.34 | CNY 15.57 | 124.21M |
| 2026-07-08 | CNY 17.11 | +10.03% | CNY 15.40 | CNY 17.11 | CNY 14.62 | 121.99M |
| 2026-07-07 | CNY 15.55 | +9.97% | CNY 14.80 | CNY 15.55 | CNY 14.70 | 121.59M |
| 2026-07-06 | CNY 14.14 | +10.04% | CNY 12.98 | CNY 14.14 | CNY 12.91 | 23.35M |
| 2026-07-03 | CNY 12.85 | +1.98% | CNY 12.70 | CNY 13.13 | CNY 12.53 | 12.28M |
| 2026-07-02 | CNY 12.60 | -3.45% | CNY 13.08 | CNY 13.23 | CNY 12.53 | 11.41M |
| 2026-07-01 | CNY 13.05 | -1.88% | CNY 13.31 | CNY 13.34 | CNY 13.01 | 10.63M |
| 2026-06-30 | CNY 13.30 | +7.61% | CNY 12.39 | CNY 13.36 | CNY 12.22 | 16.17M |
| 2026-06-29 | CNY 12.36 | -1.83% | CNY 12.59 | CNY 12.64 | CNY 12.16 | 7.81M |
| 2026-06-26 | CNY 12.59 | -1.56% | CNY 12.71 | CNY 12.95 | CNY 12.40 | 8.11M |
| 2026-06-25 | CNY 12.79 | -2.59% | CNY 13.05 | CNY 13.13 | CNY 12.71 | 7.54M |
| 2026-06-24 | CNY 13.13 | +0.08% | CNY 13.18 | CNY 13.41 | CNY 12.80 | 9.64M |
| 2026-06-23 | CNY 13.12 | +0.85% | CNY 13.04 | CNY 13.35 | CNY 12.89 | 9.09M |
| 2026-06-22 | CNY 13.01 | -0.99% | CNY 13.49 | CNY 13.50 | CNY 12.55 | 10.39M |
| 2026-06-18 | CNY 13.14 | -0.30% | CNY 13.09 | CNY 13.35 | CNY 13.01 | 6.27M |
| 2026-06-17 | CNY 13.18 | +0.61% | CNY 13.06 | CNY 13.33 | CNY 12.97 | 7.02M |
| 2026-06-16 | CNY 13.10 | +1.16% | CNY 12.96 | CNY 13.16 | CNY 12.72 | 8.24M |
| 2026-06-15 | CNY 12.95 | +5.71% | CNY 12.25 | CNY 13.05 | CNY 12.25 | 9.75M |
| 2026-06-12 | CNY 12.25 | +0.82% | CNY 12.21 | CNY 12.42 | CNY 12.16 | 5.64M |
| 2026-06-11 | CNY 12.15 | -2.41% | CNY 12.30 | CNY 12.36 | CNY 11.99 | 7.46M |
| 2026-06-10 | CNY 12.45 | -3.19% | CNY 12.70 | CNY 12.77 | CNY 12.19 | 9.43M |
| 2026-06-09 | CNY 12.86 | -0.16% | CNY 13.02 | CNY 13.09 | CNY 12.66 | 9.26M |
| 2026-06-08 | CNY 12.88 | -4.66% | CNY 13.04 | CNY 13.65 | CNY 12.78 | 12.47M |
| 2026-06-05 | CNY 13.51 | +1.43% | CNY 13.19 | CNY 13.75 | CNY 13.19 | 12.24M |
| 2026-06-04 | CNY 13.32 | -3.34% | CNY 13.41 | CNY 13.90 | CNY 13.21 | 20.20M |
| 2026-06-03 | CNY 13.78 | +5.59% | CNY 13.04 | CNY 14.36 | CNY 12.99 | 26.67M |
| 2026-06-02 | CNY 13.05 | -1.44% | CNY 13.34 | CNY 13.34 | CNY 12.93 | 7.45M |
| 2026-06-01 | CNY 13.24 | -0.23% | CNY 13.33 | CNY 13.49 | CNY 13.18 | 6.30M |
| 2026-05-29 | CNY 13.27 | -1.99% | CNY 13.40 | CNY 13.60 | CNY 13.10 | 8.93M |
| 2026-05-28 | CNY 13.54 | +0.30% | CNY 13.36 | CNY 13.63 | CNY 13.15 | 8.74M |
| 2026-05-27 | CNY 13.50 | -2.60% | CNY 13.81 | CNY 13.97 | CNY 13.44 | 7.87M |
| 2026-05-26 | CNY 13.86 | -1.98% | CNY 14.13 | CNY 14.17 | CNY 13.70 | 7.40M |