Beijing Haohan Data Technology Co., Ltd. Class A 688292
SSE · China · Technology Services
CNY 22.05-0.65 (-2.86%)
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 22.05 | -2.86% | CNY 22.80 | CNY 22.94 | CNY 21.74 | 6.35M |
| 2026-09-29 | CNY 22.70 | +3.70% | CNY 21.68 | CNY 22.78 | CNY 21.34 | 7.55M |
| 2026-09-28 | CNY 21.89 | +0.69% | CNY 22.17 | CNY 23.08 | CNY 21.32 | 8.22M |
| 2026-09-24 | CNY 21.74 | -5.48% | CNY 22.99 | CNY 23.19 | CNY 21.66 |
| 8.22M |
| 2026-09-23 | CNY 23.00 | +2.82% | CNY 22.39 | CNY 23.36 | CNY 21.84 | 8.90M |
| 2026-09-22 | CNY 22.37 | +0.90% | CNY 22.16 | CNY 22.81 | CNY 21.82 | 10.17M |
| 2026-09-21 | CNY 22.17 | -3.69% | CNY 22.06 | CNY 22.64 | CNY 21.68 | 15.09M |
| 2026-09-18 | CNY 23.02 | +20.02% | CNY 19.36 | CNY 23.02 | CNY 19.35 | 10.79M |
| 2026-09-17 | CNY 19.18 | +4.07% | CNY 18.58 | CNY 19.32 | CNY 18.06 | 6.44M |
| 2026-09-16 | CNY 18.43 | +0.66% | CNY 17.96 | CNY 18.50 | CNY 17.34 | 6.92M |
| 2026-09-15 | CNY 18.31 | +2.40% | CNY 18.88 | CNY 19.52 | CNY 18.20 | 10.38M |
| 2026-09-14 | CNY 17.88 | -1.38% | CNY 18.50 | CNY 19.38 | CNY 17.63 | 5.55M |
| 2026-09-11 | CNY 18.13 | +1.85% | CNY 17.97 | CNY 18.21 | CNY 17.49 | 3.14M |
| 2026-09-10 | CNY 17.80 | -1.55% | CNY 18.00 | CNY 18.13 | CNY 17.80 | 1.33M |
| 2026-09-09 | CNY 18.08 | -0.82% | CNY 18.23 | CNY 18.28 | CNY 17.77 | 2.26M |
| 2026-09-08 | CNY 18.23 | -0.60% | CNY 18.26 | CNY 18.67 | CNY 18.02 | 2.85M |
| 2026-09-07 | CNY 18.34 | -1.29% | CNY 18.51 | CNY 18.88 | CNY 18.13 | 2.96M |
| 2026-09-04 | CNY 18.58 | -0.11% | CNY 18.77 | CNY 19.18 | CNY 18.40 | 2.94M |
| 2026-09-03 | CNY 18.60 | -0.37% | CNY 18.76 | CNY 18.98 | CNY 18.40 | 2.77M |
| 2026-09-02 | CNY 18.67 | +2.70% | CNY 18.00 | CNY 19.18 | CNY 17.91 | 4.42M |
| 2026-09-01 | CNY 18.18 | -2.31% | CNY 18.79 | CNY 18.88 | CNY 17.95 | 3.66M |
| 2026-08-31 | CNY 18.61 | +3.68% | CNY 17.89 | CNY 18.65 | CNY 17.61 | 5.46M |
| 2026-08-28 | CNY 17.95 | +2.87% | CNY 17.36 | CNY 18.05 | CNY 17.34 | 4.08M |
| 2026-08-27 | CNY 17.45 | +3.56% | CNY 16.92 | CNY 17.64 | CNY 16.74 | 3.65M |
| 2026-08-26 | CNY 16.85 | -4.53% | CNY 17.16 | CNY 17.27 | CNY 16.26 | 5.43M |
| 2026-08-25 | CNY 17.65 | +3.82% | CNY 16.80 | CNY 17.73 | CNY 16.62 | 3.40M |
| 2026-08-24 | CNY 17.00 | -0.29% | CNY 16.96 | CNY 17.25 | CNY 16.41 | 2.55M |
| 2026-08-21 | CNY 17.05 | -0.93% | CNY 17.30 | CNY 17.30 | CNY 16.85 | 1.50M |
| 2026-08-20 | CNY 17.21 | +2.26% | CNY 16.95 | CNY 17.45 | CNY 16.69 | 2.15M |
| 2026-08-19 | CNY 16.83 | -5.13% | CNY 17.61 | CNY 17.61 | CNY 16.80 | 2.45M |
| 2026-08-18 | CNY 17.74 | -1.44% | CNY 18.07 | CNY 18.07 | CNY 17.36 | 2.34M |
| 2026-08-17 | CNY 18.00 | +3.33% | CNY 17.66 | CNY 18.10 | CNY 17.19 | 3.34M |
| 2026-08-14 | CNY 17.42 | -0.11% | CNY 17.42 | CNY 17.86 | CNY 17.16 | 2.66M |
| 2026-08-13 | CNY 17.44 | -1.86% | CNY 17.89 | CNY 18.35 | CNY 17.33 | 3.15M |
| 2026-08-12 | CNY 17.77 | +0.85% | CNY 18.00 | CNY 18.00 | CNY 17.38 | 2.36M |
| 2026-08-11 | CNY 17.62 | -0.96% | CNY 17.54 | CNY 17.82 | CNY 17.22 | 3.27M |
| 2026-08-10 | CNY 17.79 | +0.74% | CNY 17.41 | CNY 17.85 | CNY 17.41 | 3.21M |
| 2026-08-07 | CNY 17.66 | -2.65% | CNY 18.09 | CNY 18.09 | CNY 17.06 | 4.29M |
| 2026-08-06 | CNY 18.14 | +2.54% | CNY 17.51 | CNY 18.43 | CNY 17.45 | 4.81M |
| 2026-08-05 | CNY 17.69 | +2.55% | CNY 17.52 | CNY 18.30 | CNY 17.27 | 4.29M |
| 2026-08-04 | CNY 17.25 | +5.12% | CNY 16.58 | CNY 17.39 | CNY 16.57 | 3.80M |
| 2026-08-03 | CNY 16.41 | 0.00% | CNY 16.42 | CNY 16.82 | CNY 16.20 | 3.65M |
| 2026-07-31 | CNY 16.41 | +7.61% | CNY 15.52 | CNY 16.91 | CNY 15.52 | 4.77M |
| 2026-07-30 | CNY 15.25 | -2.37% | CNY 15.58 | CNY 15.99 | CNY 15.13 | 2.26M |
| 2026-07-29 | CNY 15.62 | -0.95% | CNY 15.70 | CNY 16.08 | CNY 15.27 | 2.94M |
| 2026-07-28 | CNY 15.77 | +1.81% | CNY 15.30 | CNY 16.12 | CNY 15.30 | 2.78M |
| 2026-07-27 | CNY 15.49 | +4.10% | CNY 15.12 | CNY 15.51 | CNY 14.80 | 2.27M |
| 2026-07-24 | CNY 14.88 | -2.75% | CNY 15.00 | CNY 15.32 | CNY 14.85 | 2.04M |
| 2026-07-23 | CNY 15.30 | +0.59% | CNY 15.10 | CNY 15.46 | CNY 14.96 | 2.46M |
| 2026-07-22 | CNY 15.21 | -2.50% | CNY 15.28 | CNY 15.95 | CNY 15.10 | 3.52M |
| 2026-07-21 | CNY 15.60 | +2.63% | CNY 15.21 | CNY 15.66 | CNY 14.07 | 4.02M |
| 2026-07-20 | CNY 15.20 | -3.55% | CNY 16.21 | CNY 16.55 | CNY 14.88 | 3.23M |
| 2026-07-17 | CNY 15.76 | -6.69% | CNY 17.17 | CNY 17.17 | CNY 15.66 | 3.63M |
| 2026-07-16 | CNY 16.89 | +0.12% | CNY 16.86 | CNY 17.48 | CNY 16.54 | 2.33M |
| 2026-07-15 | CNY 16.87 | +0.24% | CNY 16.60 | CNY 17.29 | CNY 16.59 | 2.15M |
| 2026-07-14 | CNY 16.83 | -1.52% | CNY 17.10 | CNY 17.21 | CNY 16.08 | 2.87M |
| 2026-07-13 | CNY 17.09 | -6.61% | CNY 18.16 | CNY 18.29 | CNY 16.92 | 3.22M |
| 2026-07-10 | CNY 18.30 | +1.95% | CNY 17.95 | CNY 19.10 | CNY 17.74 | 3.17M |
| 2026-07-09 | CNY 17.95 | -0.61% | CNY 17.88 | CNY 18.12 | CNY 17.25 | 3.23M |
| 2026-07-08 | CNY 18.06 | +4.63% | CNY 17.25 | CNY 18.60 | CNY 17.07 | 4.13M |
| 2026-07-07 | CNY 17.26 | -4.43% | CNY 17.98 | CNY 18.18 | CNY 17.03 | 2.96M |
| 2026-07-06 | CNY 18.06 | -4.04% | CNY 19.00 | CNY 19.00 | CNY 17.90 | 2.68M |
| 2026-07-03 | CNY 18.82 | +0.75% | CNY 18.51 | CNY 19.22 | CNY 18.51 | 2.86M |
| 2026-07-02 | CNY 18.68 | +0.43% | CNY 18.61 | CNY 19.69 | CNY 18.49 | 4.16M |
| 2026-07-01 | CNY 18.60 | 0.00% | CNY 18.56 | CNY 18.98 | CNY 18.45 | 2.39M |
| 2026-06-30 | CNY 18.60 | +3.05% | CNY 18.17 | CNY 18.83 | CNY 17.78 | 2.27M |
| 2026-06-29 | CNY 18.05 | 0.00% | CNY 17.88 | CNY 18.45 | CNY 17.60 | 2.84M |
| 2026-06-26 | CNY 18.05 | -3.84% | CNY 18.60 | CNY 18.69 | CNY 17.92 | 2.93M |
| 2026-06-25 | CNY 18.77 | -4.72% | CNY 19.67 | CNY 19.70 | CNY 18.47 | 4.54M |
| 2026-06-24 | CNY 19.70 | -1.45% | CNY 19.92 | CNY 20.30 | CNY 19.42 | 2.52M |
| 2026-06-23 | CNY 19.99 | -2.39% | CNY 20.75 | CNY 20.75 | CNY 19.85 | 3.02M |
| 2026-06-22 | CNY 20.48 | -2.66% | CNY 21.20 | CNY 21.25 | CNY 19.68 | 3.21M |
| 2026-06-18 | CNY 21.04 | +3.24% | CNY 20.08 | CNY 21.20 | CNY 19.88 | 3.13M |
| 2026-06-17 | CNY 20.38 | -1.31% | CNY 20.28 | CNY 20.58 | CNY 20.09 | 2.25M |
| 2026-06-16 | CNY 20.65 | +1.13% | CNY 20.46 | CNY 20.84 | CNY 20.13 | 2.60M |
| 2026-06-15 | CNY 20.42 | +2.61% | CNY 20.25 | CNY 21.05 | CNY 20.16 | 2.95M |
| 2026-06-12 | CNY 19.90 | +0.51% | CNY 19.82 | CNY 20.55 | CNY 19.82 | 3.18M |
| 2026-06-11 | CNY 19.80 | -2.22% | CNY 19.58 | CNY 19.95 | CNY 18.93 | 5.14M |
| 2026-06-10 | CNY 20.25 | -4.03% | CNY 21.08 | CNY 21.21 | CNY 19.89 | 3.74M |
| 2026-06-09 | CNY 21.10 | -0.24% | CNY 21.28 | CNY 21.41 | CNY 20.60 | 3.04M |
| 2026-06-08 | CNY 21.15 | -2.71% | CNY 21.30 | CNY 22.07 | CNY 20.74 | 3.58M |
| 2026-06-05 | CNY 21.74 | +0.42% | CNY 21.56 | CNY 22.32 | CNY 20.71 | 3.77M |
| 2026-06-04 | CNY 21.65 | -0.92% | CNY 21.59 | CNY 22.09 | CNY 21.27 | 3.44M |
| 2026-06-03 | CNY 21.85 | -2.50% | CNY 22.40 | CNY 22.44 | CNY 21.50 | 4.21M |
| 2026-06-02 | CNY 22.41 | -3.61% | CNY 23.11 | CNY 23.42 | CNY 22.01 | 4.44M |
| 2026-06-01 | CNY 23.25 | +1.09% | CNY 22.69 | CNY 24.19 | CNY 22.69 | 4.21M |
| 2026-05-29 | CNY 23.00 | -6.92% | CNY 24.81 | CNY 25.50 | CNY 22.70 | 6.35M |
| 2026-05-28 | CNY 24.71 | +2.19% | CNY 24.20 | CNY 24.86 | CNY 23.54 | 6.03M |
| 2026-05-27 | CNY 24.18 | -4.80% | CNY 25.42 | CNY 26.18 | CNY 23.80 | 8.40M |
| 2026-05-26 | CNY 25.40 | -0.82% | CNY 25.50 | CNY 26.35 | CNY 24.72 | 7.57M |