Beijing Dahao Technology Corp., Ltd. Class A 603025
SSE · China · Electronic Technology
CNY 12.93-0.02 (-0.15%)
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 12.93 | -0.15% | CNY 13.00 | CNY 13.11 | CNY 12.90 | 3.21M |
| 2026-09-29 | CNY 12.95 | +0.94% | CNY 12.81 | CNY 13.03 | CNY 12.81 | 3.47M |
| 2026-09-28 | CNY 12.83 | -3.32% | CNY 13.30 | CNY 13.31 | CNY 12.67 | 7.25M |
| 2026-09-24 | CNY 13.27 | -1.41% | CNY 13.43 | CNY 13.49 | CNY 13.25 | 3.61M |
| 2026-09-23 | CNY 13.46 | 0.00% | CNY 13.46 | CNY 13.53 | CNY 13.37 | 4.47M |
| 2026-09-22 | CNY 13.46 | -0.22% | CNY 13.61 | CNY 13.65 | CNY 13.40 | 6.45M |
| 2026-09-21 | CNY 13.49 | -0.59% | CNY 13.56 | CNY 13.63 | CNY 13.41 | 6.97M |
| 2026-09-18 | CNY 13.57 | +1.57% | CNY 13.44 | CNY 13.58 | CNY 13.38 | 7.12M |
| 2026-09-17 | CNY 13.36 | +0.15% | CNY 13.28 | CNY 13.44 | CNY 13.23 | 4.10M |
| 2026-09-16 | CNY 13.34 | +0.53% | CNY 13.33 | CNY 13.40 | CNY 13.09 | 5.03M |
| 2026-09-15 | CNY 13.27 | -0.67% | CNY 13.39 | CNY 13.63 | CNY 13.24 | 5.80M |
| 2026-09-14 | CNY 13.36 | +2.69% | CNY 13.05 | CNY 13.43 | CNY 13.00 | 6.69M |
| 2026-09-11 | CNY 13.01 | -0.84% | CNY 13.08 | CNY 13.11 | CNY 12.85 | 5.05M |
| 2026-09-10 | CNY 13.12 | -1.13% | CNY 13.21 | CNY 13.24 | CNY 13.02 | 5.90M |
| 2026-09-09 | CNY 13.27 | -1.34% | CNY 13.45 | CNY 13.47 | CNY 13.25 | 4.96M |
| 2026-09-08 | CNY 13.45 | -0.59% | CNY 13.54 | CNY 13.58 | CNY 13.41 | 4.56M |
| 2026-09-07 | CNY 13.53 | +0.74% | CNY 13.45 | CNY 13.72 | CNY 13.43 | 7.09M |
| 2026-09-04 | CNY 13.43 | -0.52% | CNY 13.67 | CNY 13.83 | CNY 13.37 | 7.57M |
| 2026-09-03 | CNY 13.50 | +0.37% | CNY 13.50 | CNY 13.64 | CNY 13.42 | 5.05M |
| 2026-09-02 | CNY 13.45 | -2.39% | CNY 13.61 | CNY 13.65 | CNY 13.30 | 8.33M |
| 2026-09-01 | CNY 13.78 | 0.00% | CNY 13.76 | CNY 13.95 | CNY 13.69 | 8.48M |
| 2026-08-31 | CNY 13.78 | +0.36% | CNY 13.60 | CNY 13.80 | CNY 13.56 | 6.95M |
| 2026-08-28 | CNY 13.73 | -0.79% | CNY 13.80 | CNY 13.93 | CNY 13.71 | 6.88M |
| 2026-08-27 | CNY 13.84 | +0.87% | CNY 13.71 | CNY 13.86 | CNY 13.57 | 8.58M |
| 2026-08-26 | CNY 13.72 | 0.00% | CNY 13.70 | CNY 13.88 | CNY 13.63 | 6.42M |
| 2026-08-25 | CNY 13.72 | +1.63% | CNY 13.60 | CNY 13.78 | CNY 13.45 | 7.50M |
| 2026-08-24 | CNY 13.50 | -2.24% | CNY 13.78 | CNY 13.85 | CNY 13.33 | 9.98M |
| 2026-08-21 | CNY 13.81 | -0.65% | CNY 13.88 | CNY 13.88 | CNY 13.71 | 8.48M |
| 2026-08-20 | CNY 13.90 | +0.72% | CNY 13.86 | CNY 14.16 | CNY 13.82 | 11.15M |
| 2026-08-19 | CNY 13.80 | -4.83% | CNY 14.36 | CNY 14.36 | CNY 13.80 | 18.97M |
| 2026-08-18 | CNY 14.50 | -3.33% | CNY 14.99 | CNY 15.09 | CNY 14.20 | 28.61M |
| 2026-08-17 | CNY 15.00 | -1.19% | CNY 14.86 | CNY 15.21 | CNY 14.57 | 44.63M |
| 2026-08-14 | CNY 15.18 | +10.00% | CNY 14.70 | CNY 15.18 | CNY 14.70 | 20.88M |
| 2026-08-13 | CNY 13.80 | +0.07% | CNY 13.81 | CNY 14.18 | CNY 13.65 | 12.69M |
| 2026-08-12 | CNY 13.79 | +1.92% | CNY 13.52 | CNY 13.99 | CNY 13.41 | 10.01M |
| 2026-08-11 | CNY 13.53 | -0.07% | CNY 13.53 | CNY 13.69 | CNY 13.41 | 5.77M |
| 2026-08-10 | CNY 13.54 | +0.89% | CNY 13.42 | CNY 13.62 | CNY 13.29 | 6.50M |
| 2026-08-07 | CNY 13.42 | -0.74% | CNY 13.52 | CNY 13.58 | CNY 13.25 | 8.66M |
| 2026-08-06 | CNY 13.52 | -1.24% | CNY 13.63 | CNY 13.80 | CNY 13.39 | 7.00M |
| 2026-08-05 | CNY 13.69 | -0.07% | CNY 13.70 | CNY 13.85 | CNY 13.61 | 6.83M |
| 2026-08-04 | CNY 13.70 | +0.15% | CNY 13.75 | CNY 13.78 | CNY 13.56 | 6.82M |
| 2026-08-03 | CNY 13.68 | +1.33% | CNY 13.67 | CNY 13.75 | CNY 13.41 | 7.48M |
| 2026-07-31 | CNY 13.50 | +1.28% | CNY 13.50 | CNY 13.65 | CNY 13.36 | 9.15M |
| 2026-07-30 | CNY 13.33 | +0.38% | CNY 13.36 | CNY 13.57 | CNY 13.18 | 8.94M |
| 2026-07-29 | CNY 13.28 | +3.83% | CNY 12.79 | CNY 13.32 | CNY 12.70 | 11.56M |
| 2026-07-28 | CNY 12.79 | +1.83% | CNY 12.46 | CNY 12.82 | CNY 12.37 | 8.63M |
| 2026-07-27 | CNY 12.56 | +1.70% | CNY 12.31 | CNY 12.60 | CNY 12.31 | 8.17M |
| 2026-07-24 | CNY 12.35 | -1.75% | CNY 12.49 | CNY 12.50 | CNY 12.23 | 5.36M |
| 2026-07-23 | CNY 12.57 | +2.11% | CNY 12.30 | CNY 12.60 | CNY 12.22 | 8.22M |
| 2026-07-22 | CNY 12.31 | -2.15% | CNY 12.49 | CNY 12.54 | CNY 12.28 | 7.27M |
| 2026-07-21 | CNY 12.58 | +2.03% | CNY 12.29 | CNY 12.60 | CNY 12.24 | 9.37M |
| 2026-07-20 | CNY 12.33 | +0.41% | CNY 12.40 | CNY 12.59 | CNY 12.06 | 9.13M |
| 2026-07-17 | CNY 12.28 | -3.76% | CNY 12.75 | CNY 12.79 | CNY 12.12 | 10.42M |
| 2026-07-16 | CNY 12.76 | -1.16% | CNY 12.84 | CNY 13.04 | CNY 12.71 | 7.20M |
| 2026-07-15 | CNY 12.91 | -0.62% | CNY 12.90 | CNY 13.13 | CNY 12.86 | 7.52M |
| 2026-07-14 | CNY 12.99 | +0.93% | CNY 13.14 | CNY 13.17 | CNY 12.60 | 7.78M |
| 2026-07-13 | CNY 12.87 | -4.67% | CNY 13.37 | CNY 13.43 | CNY 12.86 | 10.64M |
| 2026-07-10 | CNY 13.50 | -1.03% | CNY 13.50 | CNY 14.00 | CNY 13.45 | 11.16M |
| 2026-07-09 | CNY 13.64 | +3.81% | CNY 13.15 | CNY 13.79 | CNY 12.94 | 9.97M |
| 2026-07-08 | CNY 13.14 | -0.98% | CNY 13.07 | CNY 13.36 | CNY 13.07 | 7.03M |
| 2026-07-07 | CNY 13.27 | -2.50% | CNY 13.74 | CNY 13.77 | CNY 13.23 | 8.11M |
| 2026-07-06 | CNY 13.61 | -3.20% | CNY 14.05 | CNY 14.05 | CNY 13.57 | 9.91M |
| 2026-07-03 | CNY 14.06 | +3.61% | CNY 13.70 | CNY 14.24 | CNY 13.65 | 14.13M |
| 2026-07-02 | CNY 13.57 | -1.74% | CNY 13.68 | CNY 14.08 | CNY 13.52 | 10.78M |
| 2026-07-01 | CNY 13.81 | +1.25% | CNY 13.94 | CNY 14.38 | CNY 13.74 | 10.48M |
| 2026-06-30 | CNY 13.64 | +4.04% | CNY 13.15 | CNY 13.80 | CNY 13.13 | 9.52M |
| 2026-06-29 | CNY 13.11 | -2.09% | CNY 13.36 | CNY 13.45 | CNY 12.98 | 9.17M |
| 2026-06-26 | CNY 13.39 | -4.29% | CNY 13.93 | CNY 13.99 | CNY 13.35 | 9.11M |
| 2026-06-25 | CNY 13.99 | -2.85% | CNY 14.31 | CNY 14.43 | CNY 13.88 | 9.54M |
| 2026-06-24 | CNY 14.40 | +0.56% | CNY 14.46 | CNY 14.65 | CNY 14.28 | 9.47M |
| 2026-06-23 | CNY 14.32 | -1.45% | CNY 14.52 | CNY 14.73 | CNY 14.23 | 8.79M |
| 2026-06-22 | CNY 14.53 | -2.68% | CNY 14.90 | CNY 15.18 | CNY 14.12 | 12.10M |
| 2026-06-18 | CNY 14.93 | +0.07% | CNY 14.87 | CNY 15.10 | CNY 14.70 | 8.26M |
| 2026-06-17 | CNY 14.92 | -0.13% | CNY 14.93 | CNY 15.22 | CNY 14.78 | 10.63M |
| 2026-06-16 | CNY 14.94 | +2.89% | CNY 14.68 | CNY 15.14 | CNY 14.55 | 11.60M |
| 2026-06-15 | CNY 14.52 | +4.91% | CNY 13.90 | CNY 14.53 | CNY 13.90 | 9.93M |
| 2026-06-12 | CNY 13.84 | +0.22% | CNY 13.97 | CNY 14.18 | CNY 13.76 | 8.36M |
| 2026-06-11 | CNY 13.81 | -2.95% | CNY 13.95 | CNY 14.14 | CNY 13.74 | 7.41M |
| 2026-06-10 | CNY 14.23 | -3.53% | CNY 14.58 | CNY 14.65 | CNY 14.03 | 9.24M |
| 2026-06-09 | CNY 14.75 | +1.51% | CNY 14.98 | CNY 15.15 | CNY 14.60 | 9.29M |
| 2026-06-08 | CNY 14.53 | -4.72% | CNY 14.86 | CNY 15.06 | CNY 14.40 | 9.82M |
| 2026-06-05 | CNY 15.25 | +0.86% | CNY 15.02 | CNY 15.66 | CNY 14.47 | 11.39M |
| 2026-06-04 | CNY 15.12 | -2.58% | CNY 15.38 | CNY 15.66 | CNY 15.02 | 9.12M |
| 2026-06-03 | CNY 15.52 | -2.63% | CNY 15.81 | CNY 16.06 | CNY 15.48 | 9.62M |
| 2026-06-02 | CNY 15.94 | +0.82% | CNY 15.81 | CNY 16.45 | CNY 15.71 | 12.95M |
| 2026-06-01 | CNY 15.81 | +2.20% | CNY 15.57 | CNY 16.10 | CNY 15.53 | 12.33M |
| 2026-05-29 | CNY 15.47 | -2.09% | CNY 15.96 | CNY 16.19 | CNY 15.46 | 13.68M |
| 2026-05-28 | CNY 15.80 | -2.23% | CNY 15.44 | CNY 15.89 | CNY 14.93 | 19.74M |
| 2026-05-27 | CNY 16.16 | -2.00% | CNY 16.41 | CNY 16.58 | CNY 15.86 | 15.78M |
| 2026-05-26 | CNY 16.49 | -1.38% | CNY 16.60 | CNY 16.67 | CNY 16.20 | 11.18M |