Chengdu Haoneng Technology Co. Ltd. Class A 603809
SSE · China · Distribution Services
CNY 8.47-0.02 (-0.24%)
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 8.47 | -0.24% | CNY 8.49 | CNY 8.57 | CNY 8.44 | 4.88M |
| 2026-09-29 | CNY 8.49 | -0.12% | CNY 8.50 | CNY 8.58 | CNY 8.43 | 5.91M |
| 2026-09-28 | CNY 8.50 | -1.51% | CNY 8.59 | CNY 8.68 | CNY 8.45 | 5.11M |
| 2026-09-24 | CNY 8.63 | -0.58% | CNY 8.68 | CNY 8.76 | CNY 8.58 | 3.80M |
| 2026-09-23 | CNY 8.68 | +0.58% | CNY 8.67 | CNY 8.72 | CNY 8.56 | 5.03M |
| 2026-09-22 | CNY 8.63 | -0.69% | CNY 8.72 | CNY 8.77 | CNY 8.63 | 5.30M |
| 2026-09-21 | CNY 8.69 | +1.40% | CNY 8.56 | CNY 8.75 | CNY 8.55 | 6.04M |
| 2026-09-18 | CNY 8.57 | +0.59% | CNY 8.54 | CNY 8.65 | CNY 8.50 | 6.04M |
| 2026-09-17 | CNY 8.52 | +1.55% | CNY 8.36 | CNY 8.56 | CNY 8.35 | 7.08M |
| 2026-09-16 | CNY 8.39 | -0.36% | CNY 8.41 | CNY 8.42 | CNY 8.25 | 5.97M |
| 2026-09-15 | CNY 8.42 | -0.82% | CNY 8.52 | CNY 8.53 | CNY 8.39 | 4.95M |
| 2026-09-14 | CNY 8.49 | 0.00% | CNY 8.51 | CNY 8.57 | CNY 8.44 | 4.99M |
| 2026-09-11 | CNY 8.49 | -1.51% | CNY 8.61 | CNY 8.61 | CNY 8.43 | 6.14M |
| 2026-09-10 | CNY 8.62 | -0.92% | CNY 8.70 | CNY 8.71 | CNY 8.57 | 4.73M |
| 2026-09-09 | CNY 8.70 | -0.91% | CNY 8.78 | CNY 8.80 | CNY 8.68 | 5.83M |
| 2026-09-08 | CNY 8.78 | -0.79% | CNY 8.85 | CNY 8.89 | CNY 8.76 | 7.88M |
| 2026-09-07 | CNY 8.85 | -0.11% | CNY 8.83 | CNY 8.96 | CNY 8.83 | 5.25M |
| 2026-09-04 | CNY 8.86 | -1.66% | CNY 9.06 | CNY 9.14 | CNY 8.83 | 9.43M |
| 2026-09-03 | CNY 9.01 | +0.45% | CNY 8.97 | CNY 9.07 | CNY 8.94 | 5.71M |
| 2026-09-02 | CNY 8.97 | -0.22% | CNY 8.94 | CNY 8.98 | CNY 8.80 | 6.33M |
| 2026-09-01 | CNY 8.99 | -0.22% | CNY 8.98 | CNY 9.05 | CNY 8.94 | 5.53M |
| 2026-08-31 | CNY 9.01 | +0.56% | CNY 8.90 | CNY 9.04 | CNY 8.88 | 4.84M |
| 2026-08-28 | CNY 8.96 | -0.22% | CNY 8.98 | CNY 9.04 | CNY 8.95 | 4.45M |
| 2026-08-27 | CNY 8.98 | -0.22% | CNY 9.03 | CNY 9.03 | CNY 8.91 | 5.17M |
| 2026-08-26 | CNY 9.00 | -0.44% | CNY 9.03 | CNY 9.14 | CNY 8.97 | 5.16M |
| 2026-08-25 | CNY 9.04 | +2.84% | CNY 8.76 | CNY 9.06 | CNY 8.76 | 9.14M |
| 2026-08-24 | CNY 8.79 | -1.24% | CNY 8.88 | CNY 8.95 | CNY 8.75 | 7.05M |
| 2026-08-21 | CNY 8.90 | +0.45% | CNY 8.88 | CNY 8.92 | CNY 8.74 | 4.55M |
| 2026-08-20 | CNY 8.86 | +0.23% | CNY 8.84 | CNY 8.94 | CNY 8.79 | 7.18M |
| 2026-08-19 | CNY 8.84 | -4.84% | CNY 9.30 | CNY 9.35 | CNY 8.82 | 15.46M |
| 2026-08-18 | CNY 9.29 | -0.21% | CNY 9.27 | CNY 9.30 | CNY 9.10 | 13.49M |
| 2026-08-17 | CNY 9.31 | -1.06% | CNY 9.46 | CNY 9.52 | CNY 9.18 | 13.68M |
| 2026-08-14 | CNY 9.41 | -1.26% | CNY 9.58 | CNY 9.60 | CNY 9.40 | 7.55M |
| 2026-08-13 | CNY 9.53 | -1.14% | CNY 9.62 | CNY 9.68 | CNY 9.51 | 8.05M |
| 2026-08-12 | CNY 9.64 | +0.21% | CNY 9.58 | CNY 9.69 | CNY 9.55 | 7.94M |
| 2026-08-11 | CNY 9.62 | +0.73% | CNY 9.51 | CNY 9.67 | CNY 9.44 | 11.17M |
| 2026-08-10 | CNY 9.55 | +1.81% | CNY 9.42 | CNY 9.63 | CNY 9.34 | 10.25M |
| 2026-08-07 | CNY 9.38 | -0.32% | CNY 9.37 | CNY 9.43 | CNY 9.20 | 10.17M |
| 2026-08-06 | CNY 9.41 | -1.36% | CNY 9.54 | CNY 9.56 | CNY 9.32 | 12.79M |
| 2026-08-05 | CNY 9.54 | -0.10% | CNY 9.56 | CNY 9.63 | CNY 9.48 | 10.89M |
| 2026-08-04 | CNY 9.55 | -1.24% | CNY 9.70 | CNY 9.72 | CNY 9.50 | 11.90M |
| 2026-08-03 | CNY 9.67 | +2.11% | CNY 9.47 | CNY 9.70 | CNY 9.45 | 12.52M |
| 2026-07-31 | CNY 9.47 | +4.18% | CNY 9.05 | CNY 9.55 | CNY 9.05 | 21.93M |
| 2026-07-30 | CNY 9.09 | +2.02% | CNY 9.26 | CNY 9.26 | CNY 8.99 | 17.05M |
| 2026-07-29 | CNY 8.91 | +3.60% | CNY 8.59 | CNY 8.97 | CNY 8.59 | 16.10M |
| 2026-07-28 | CNY 8.60 | +0.82% | CNY 8.46 | CNY 8.78 | CNY 8.42 | 9.42M |
| 2026-07-27 | CNY 8.53 | +2.03% | CNY 8.35 | CNY 8.62 | CNY 8.35 | 8.43M |
| 2026-07-24 | CNY 8.36 | -2.56% | CNY 8.51 | CNY 8.53 | CNY 8.32 | 8.50M |
| 2026-07-23 | CNY 8.58 | +1.30% | CNY 8.44 | CNY 8.63 | CNY 8.40 | 7.01M |
| 2026-07-22 | CNY 8.47 | -3.97% | CNY 8.76 | CNY 8.79 | CNY 8.46 | 12.96M |
| 2026-07-21 | CNY 8.82 | +1.03% | CNY 8.74 | CNY 8.91 | CNY 8.67 | 11.39M |
| 2026-07-20 | CNY 8.73 | +1.39% | CNY 8.64 | CNY 8.80 | CNY 8.48 | 11.54M |
| 2026-07-17 | CNY 8.61 | -3.69% | CNY 8.93 | CNY 9.03 | CNY 8.60 | 13.35M |
| 2026-07-16 | CNY 8.94 | -0.67% | CNY 9.00 | CNY 9.08 | CNY 8.90 | 9.01M |
| 2026-07-15 | CNY 9.00 | +1.35% | CNY 8.89 | CNY 9.02 | CNY 8.83 | 8.86M |
| 2026-07-14 | CNY 8.88 | 0.00% | CNY 8.84 | CNY 8.94 | CNY 8.75 | 8.70M |
| 2026-07-13 | CNY 8.88 | -2.52% | CNY 9.05 | CNY 9.08 | CNY 8.80 | 13.84M |
| 2026-07-10 | CNY 9.11 | +3.64% | CNY 8.78 | CNY 9.37 | CNY 8.74 | 17.10M |
| 2026-07-09 | CNY 8.79 | -0.79% | CNY 8.82 | CNY 8.92 | CNY 8.62 | 11.50M |
| 2026-07-08 | CNY 8.86 | -2.10% | CNY 9.02 | CNY 9.09 | CNY 8.83 | 11.29M |
| 2026-07-07 | CNY 9.05 | -3.72% | CNY 9.61 | CNY 9.71 | CNY 9.05 | 19.12M |
| 2026-07-06 | CNY 9.40 | -4.28% | CNY 9.79 | CNY 9.90 | CNY 9.40 | 23.91M |
| 2026-07-03 | CNY 9.82 | +7.79% | CNY 9.19 | CNY 10.02 | CNY 9.11 | 40.59M |
| 2026-07-02 | CNY 9.11 | +1.90% | CNY 8.95 | CNY 9.21 | CNY 8.93 | 12.23M |
| 2026-07-01 | CNY 8.94 | +1.94% | CNY 8.85 | CNY 9.08 | CNY 8.79 | 12.15M |
| 2026-06-30 | CNY 8.77 | +2.45% | CNY 8.56 | CNY 8.82 | CNY 8.53 | 10.27M |
| 2026-06-29 | CNY 8.56 | -0.93% | CNY 8.61 | CNY 8.67 | CNY 8.39 | 10.07M |
| 2026-06-26 | CNY 8.64 | -1.93% | CNY 8.76 | CNY 8.87 | CNY 8.58 | 10.82M |
| 2026-06-25 | CNY 8.81 | -3.08% | CNY 9.05 | CNY 9.08 | CNY 8.79 | 13.78M |
| 2026-06-24 | CNY 9.09 | -2.15% | CNY 9.45 | CNY 9.45 | CNY 9.05 | 9.99M |
| 2026-06-23 | CNY 9.29 | -0.85% | CNY 9.45 | CNY 9.48 | CNY 9.24 | 9.46M |
| 2026-06-22 | CNY 9.37 | -4.19% | CNY 9.68 | CNY 9.72 | CNY 9.05 | 19.21M |
| 2026-06-18 | CNY 9.78 | +1.77% | CNY 9.58 | CNY 9.85 | CNY 9.39 | 12.63M |
| 2026-06-17 | CNY 9.61 | -2.44% | CNY 9.85 | CNY 9.85 | CNY 9.56 | 14.32M |
| 2026-06-16 | CNY 9.85 | -1.60% | CNY 9.96 | CNY 9.97 | CNY 9.81 | 12.43M |
| 2026-06-15 | CNY 10.01 | -4.67% | CNY 9.71 | CNY 10.07 | CNY 9.71 | 26.00M |
| 2026-06-12 | CNY 10.50 | +0.77% | CNY 10.50 | CNY 10.58 | CNY 10.28 | 24.77M |
| 2026-06-11 | CNY 10.42 | -1.14% | CNY 10.54 | CNY 10.86 | CNY 10.36 | 19.27M |
| 2026-06-10 | CNY 10.54 | -1.86% | CNY 10.64 | CNY 10.79 | CNY 10.34 | 17.08M |
| 2026-06-09 | CNY 10.74 | +4.47% | CNY 10.30 | CNY 10.82 | CNY 10.09 | 22.74M |
| 2026-06-08 | CNY 10.28 | +0.59% | CNY 9.98 | CNY 10.39 | CNY 9.95 | 17.12M |
| 2026-06-05 | CNY 10.22 | +2.30% | CNY 10.00 | CNY 10.41 | CNY 9.68 | 19.93M |
| 2026-06-04 | CNY 9.99 | -0.99% | CNY 10.09 | CNY 10.18 | CNY 9.98 | 9.12M |
| 2026-06-03 | CNY 10.09 | -2.61% | CNY 10.26 | CNY 10.30 | CNY 10.06 | 9.40M |
| 2026-06-02 | CNY 10.36 | -0.38% | CNY 10.41 | CNY 10.56 | CNY 10.33 | 8.72M |
| 2026-06-01 | CNY 10.40 | +0.58% | CNY 10.34 | CNY 10.47 | CNY 10.28 | 9.12M |
| 2026-05-29 | CNY 10.34 | -1.99% | CNY 10.60 | CNY 10.64 | CNY 10.28 | 11.70M |
| 2026-05-28 | CNY 10.55 | -1.12% | CNY 10.70 | CNY 10.76 | CNY 10.36 | 13.87M |
| 2026-05-27 | CNY 10.67 | -3.00% | CNY 10.90 | CNY 11.07 | CNY 10.63 | 13.59M |
| 2026-05-26 | CNY 11.00 | -1.61% | CNY 11.14 | CNY 11.28 | CNY 10.84 | 17.24M |