Dalian Haosen Intelligent Manufacturing Co. Ltd. Class A 688529

SSE · China · Producer Manufacturing

CNY 14.79-0.26 (-1.73%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.79	-1.73%	CNY 15.18	CNY 15.30	CNY 14.78	1.32M
2026-09-29	CNY 15.05	-0.33%	CNY 15.41	CNY 15.41	CNY 14.91	1.51M
2026-09-28	CNY 15.10	-3.21%	CNY 15.80	CNY 15.80	CNY 14.77	2.09M
2026-09-24	CNY 15.60	+1.36%	CNY 15.24	CNY 15.91	CNY 15.09	2.08M
2026-09-23	CNY 15.39	+3.57%	CNY 14.87	CNY 15.45	CNY 14.62	1.62M
2026-09-22	CNY 14.86	+1.78%	CNY 14.56	CNY 15.06	CNY 14.54	1.31M
2026-09-21	CNY 14.60	+1.39%	CNY 14.52	CNY 14.76	CNY 14.28	1.52M
2026-09-18	CNY 14.40	+0.49%	CNY 14.41	CNY 14.64	CNY 14.28	1.24M
2026-09-17	CNY 14.33	+0.77%	CNY 14.23	CNY 14.42	CNY 14.01	1.44M
2026-09-16	CNY 14.22	+0.57%	CNY 14.10	CNY 14.35	CNY 13.94	1.74M
2026-09-15	CNY 14.14	-4.33%	CNY 15.00	CNY 15.00	CNY 14.00	1.79M
2026-09-14	CNY 14.78	+1.23%	CNY 14.68	CNY 14.87	CNY 14.23	1.42M
2026-09-11	CNY 14.60	-2.99%	CNY 14.92	CNY 14.92	CNY 14.38	1.74M
2026-09-10	CNY 15.05	-1.57%	CNY 15.29	CNY 15.29	CNY 14.96	1.04M
2026-09-09	CNY 15.29	-1.42%	CNY 15.55	CNY 15.55	CNY 15.05	947.04K
2026-09-08	CNY 15.51	+0.32%	CNY 15.46	CNY 15.54	CNY 15.29	1.03M
2026-09-07	CNY 15.46	+1.18%	CNY 15.15	CNY 15.60	CNY 15.15	1.20M
2026-09-04	CNY 15.28	-1.29%	CNY 15.56	CNY 15.80	CNY 15.18	1.08M
2026-09-03	CNY 15.48	-1.96%	CNY 15.96	CNY 15.98	CNY 15.45	1.02M
2026-09-02	CNY 15.79	+0.19%	CNY 15.67	CNY 16.08	CNY 15.58	1.71M
2026-09-01	CNY 15.76	-0.25%	CNY 15.87	CNY 15.87	CNY 15.58	1.36M
2026-08-31	CNY 15.80	+2.80%	CNY 15.17	CNY 15.90	CNY 15.17	1.92M
2026-08-28	CNY 15.37	+0.13%	CNY 15.11	CNY 15.98	CNY 15.11	1.86M
2026-08-27	CNY 15.35	-1.48%	CNY 15.60	CNY 15.81	CNY 15.31	1.85M
2026-08-26	CNY 15.58	-3.65%	CNY 15.99	CNY 16.00	CNY 15.14	3.56M
2026-08-25	CNY 16.17	+2.80%	CNY 15.75	CNY 16.29	CNY 15.59	1.49M
2026-08-24	CNY 15.73	-3.08%	CNY 16.35	CNY 16.35	CNY 15.59	1.12M
2026-08-21	CNY 16.23	+3.05%	CNY 15.89	CNY 16.42	CNY 15.44	1.68M
2026-08-20	CNY 15.75	+2.81%	CNY 15.41	CNY 15.86	CNY 15.29	1.10M
2026-08-19	CNY 15.32	-5.08%	CNY 16.24	CNY 16.24	CNY 15.31	1.60M
2026-08-18	CNY 16.14	-0.98%	CNY 16.15	CNY 16.30	CNY 15.90	1.18M
2026-08-17	CNY 16.30	+2.45%	CNY 16.25	CNY 16.30	CNY 15.73	1.29M
2026-08-14	CNY 15.91	+0.57%	CNY 15.82	CNY 16.03	CNY 15.68	1.15M
2026-08-13	CNY 15.82	-2.89%	CNY 16.29	CNY 16.41	CNY 15.80	1.57M
2026-08-12	CNY 16.29	+0.56%	CNY 16.48	CNY 16.48	CNY 16.09	1.25M
2026-08-11	CNY 16.20	+2.21%	CNY 15.80	CNY 16.33	CNY 15.52	2.05M
2026-08-10	CNY 15.85	+0.89%	CNY 15.68	CNY 15.90	CNY 15.32	1.79M
2026-08-07	CNY 15.71	-1.50%	CNY 15.79	CNY 15.95	CNY 15.30	1.70M
2026-08-06	CNY 15.95	+3.37%	CNY 15.66	CNY 16.09	CNY 15.16	2.68M
2026-08-05	CNY 15.43	+0.78%	CNY 15.16	CNY 16.05	CNY 15.16	2.87M
2026-08-04	CNY 15.31	-2.48%	CNY 15.70	CNY 15.70	CNY 15.16	3.02M
2026-08-03	CNY 15.70	+13.77%	CNY 13.82	CNY 15.98	CNY 13.82	5.09M
2026-07-31	CNY 13.80	+2.99%	CNY 13.72	CNY 14.03	CNY 13.43	1.72M
2026-07-30	CNY 13.40	-1.03%	CNY 13.40	CNY 14.02	CNY 13.27	2.11M
2026-07-29	CNY 13.54	+2.19%	CNY 13.24	CNY 13.79	CNY 13.16	1.85M
2026-07-28	CNY 13.25	+0.91%	CNY 12.90	CNY 13.82	CNY 12.90	1.63M
2026-07-27	CNY 13.13	+4.29%	CNY 12.86	CNY 13.17	CNY 12.60	1.43M
2026-07-24	CNY 12.59	-1.49%	CNY 12.87	CNY 12.87	CNY 12.41	1.41M
2026-07-23	CNY 12.78	+3.23%	CNY 12.49	CNY 12.78	CNY 12.31	1.98M
2026-07-22	CNY 12.38	-2.37%	CNY 12.56	CNY 12.94	CNY 12.20	2.48M
2026-07-21	CNY 12.68	-0.16%	CNY 12.95	CNY 13.07	CNY 11.55	3.30M
2026-07-20	CNY 12.70	-7.64%	CNY 13.62	CNY 13.92	CNY 12.51	3.05M
2026-07-17	CNY 13.75	-4.91%	CNY 14.47	CNY 14.69	CNY 13.63	1.42M
2026-07-16	CNY 14.46	+0.21%	CNY 14.53	CNY 14.79	CNY 14.21	1.11M
2026-07-15	CNY 14.43	+0.35%	CNY 14.28	CNY 14.79	CNY 14.28	1.12M
2026-07-14	CNY 14.38	+0.63%	CNY 14.27	CNY 14.47	CNY 14.03	1.05M
2026-07-13	CNY 14.29	-4.73%	CNY 15.23	CNY 15.23	CNY 14.05	1.35M
2026-07-10	CNY 15.00	+1.76%	CNY 15.20	CNY 15.43	CNY 14.50	1.80M
2026-07-09	CNY 14.74	-1.54%	CNY 13.50	CNY 14.97	CNY 13.50	1.46M
2026-07-08	CNY 14.97	-3.98%	CNY 15.59	CNY 15.66	CNY 14.88	1.54M
2026-07-07	CNY 15.59	-2.74%	CNY 16.03	CNY 16.27	CNY 15.44	1.63M
2026-07-06	CNY 16.03	-3.67%	CNY 17.48	CNY 17.48	CNY 15.91	2.03M
2026-07-03	CNY 16.64	+3.42%	CNY 16.12	CNY 16.98	CNY 15.87	2.34M
2026-07-02	CNY 16.09	+0.50%	CNY 16.01	CNY 16.81	CNY 15.98	2.01M
2026-07-01	CNY 16.01	+1.78%	CNY 15.65	CNY 16.41	CNY 15.65	2.18M
2026-06-30	CNY 15.73	+3.49%	CNY 15.18	CNY 16.01	CNY 15.08	1.62M
2026-06-29	CNY 15.20	-1.81%	CNY 15.30	CNY 15.45	CNY 14.50	2.16M
2026-06-26	CNY 15.48	-2.15%	CNY 15.66	CNY 16.72	CNY 15.32	1.61M
2026-06-25	CNY 15.82	-5.78%	CNY 16.92	CNY 17.17	CNY 15.70	2.34M
2026-06-24	CNY 16.79	-2.78%	CNY 17.30	CNY 17.56	CNY 16.51	1.96M
2026-06-23	CNY 17.27	+0.64%	CNY 17.52	CNY 17.70	CNY 16.71	1.72M
2026-06-22	CNY 17.16	-1.10%	CNY 17.36	CNY 17.36	CNY 16.42	2.67M
2026-06-18	CNY 17.35	+0.75%	CNY 17.22	CNY 17.98	CNY 17.00	1.91M
2026-06-17	CNY 17.22	-2.99%	CNY 17.63	CNY 17.90	CNY 17.13	1.85M
2026-06-16	CNY 17.75	+3.14%	CNY 17.15	CNY 18.46	CNY 17.15	3.14M
2026-06-15	CNY 17.21	+0.82%	CNY 17.19	CNY 17.37	CNY 16.72	2.18M
2026-06-12	CNY 17.07	+2.22%	CNY 17.08	CNY 18.43	CNY 16.90	3.40M
2026-06-11	CNY 16.70	-2.28%	CNY 16.70	CNY 17.56	CNY 16.26	2.13M
2026-06-10	CNY 17.09	-3.88%	CNY 17.93	CNY 17.93	CNY 16.70	1.76M
2026-06-09	CNY 17.78	+0.23%	CNY 18.25	CNY 18.49	CNY 17.43	2.31M
2026-06-08	CNY 17.74	-2.31%	CNY 17.55	CNY 18.48	CNY 17.37	2.14M
2026-06-05	CNY 18.16	+4.85%	CNY 17.31	CNY 18.89	CNY 16.65	3.00M
2026-06-04	CNY 17.32	-1.48%	CNY 17.56	CNY 17.65	CNY 17.15	1.49M
2026-06-03	CNY 17.58	-1.57%	CNY 17.85	CNY 18.11	CNY 17.32	1.62M
2026-06-02	CNY 17.86	-2.56%	CNY 18.53	CNY 18.53	CNY 17.62	1.83M
2026-06-01	CNY 18.33	+0.33%	CNY 18.07	CNY 18.65	CNY 17.94	2.56M
2026-05-29	CNY 18.27	-6.45%	CNY 19.40	CNY 19.73	CNY 18.11	2.78M
2026-05-28	CNY 19.53	-1.26%	CNY 19.73	CNY 19.81	CNY 18.94	2.55M
2026-05-27	CNY 19.78	-2.32%	CNY 20.20	CNY 20.20	CNY 19.53	2.28M
2026-05-26	CNY 20.25	-1.94%	CNY 20.70	CNY 20.70	CNY 19.84	2.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.79	-1.73%	CNY 15.18	CNY 15.30	CNY 14.78	1.32M
2026-09-29	CNY 15.05	-0.33%	CNY 15.41	CNY 15.41	CNY 14.91	1.51M
2026-09-28	CNY 15.10	-3.21%	CNY 15.80	CNY 15.80	CNY 14.77	2.09M
2026-09-24	CNY 15.60	+1.36%	CNY 15.24	CNY 15.91	CNY 15.09	2.08M
2026-09-23	CNY 15.39	+3.57%	CNY 14.87	CNY 15.45	CNY 14.62	1.62M
2026-09-22	CNY 14.86	+1.78%	CNY 14.56	CNY 15.06	CNY 14.54	1.31M
2026-09-21	CNY 14.60	+1.39%	CNY 14.52	CNY 14.76	CNY 14.28	1.52M
2026-09-18	CNY 14.40	+0.49%	CNY 14.41	CNY 14.64	CNY 14.28	1.24M
2026-09-17	CNY 14.33	+0.77%	CNY 14.23	CNY 14.42	CNY 14.01	1.44M
2026-09-16	CNY 14.22	+0.57%	CNY 14.10	CNY 14.35	CNY 13.94	1.74M
2026-09-15	CNY 14.14	-4.33%	CNY 15.00	CNY 15.00	CNY 14.00	1.79M
2026-09-14	CNY 14.78	+1.23%	CNY 14.68	CNY 14.87	CNY 14.23	1.42M
2026-09-11	CNY 14.60	-2.99%	CNY 14.92	CNY 14.92	CNY 14.38	1.74M
2026-09-10	CNY 15.05	-1.57%	CNY 15.29	CNY 15.29	CNY 14.96	1.04M
2026-09-09	CNY 15.29	-1.42%	CNY 15.55	CNY 15.55	CNY 15.05	947.04K
2026-09-08	CNY 15.51	+0.32%	CNY 15.46	CNY 15.54	CNY 15.29	1.03M
2026-09-07	CNY 15.46	+1.18%	CNY 15.15	CNY 15.60	CNY 15.15	1.20M
2026-09-04	CNY 15.28	-1.29%	CNY 15.56	CNY 15.80	CNY 15.18	1.08M
2026-09-03	CNY 15.48	-1.96%	CNY 15.96	CNY 15.98	CNY 15.45	1.02M
2026-09-02	CNY 15.79	+0.19%	CNY 15.67	CNY 16.08	CNY 15.58	1.71M
2026-09-01	CNY 15.76	-0.25%	CNY 15.87	CNY 15.87	CNY 15.58	1.36M
2026-08-31	CNY 15.80	+2.80%	CNY 15.17	CNY 15.90	CNY 15.17	1.92M
2026-08-28	CNY 15.37	+0.13%	CNY 15.11	CNY 15.98	CNY 15.11	1.86M
2026-08-27	CNY 15.35	-1.48%	CNY 15.60	CNY 15.81	CNY 15.31	1.85M
2026-08-26	CNY 15.58	-3.65%	CNY 15.99	CNY 16.00	CNY 15.14	3.56M
2026-08-25	CNY 16.17	+2.80%	CNY 15.75	CNY 16.29	CNY 15.59	1.49M
2026-08-24	CNY 15.73	-3.08%	CNY 16.35	CNY 16.35	CNY 15.59	1.12M
2026-08-21	CNY 16.23	+3.05%	CNY 15.89	CNY 16.42	CNY 15.44	1.68M
2026-08-20	CNY 15.75	+2.81%	CNY 15.41	CNY 15.86	CNY 15.29	1.10M
2026-08-19	CNY 15.32	-5.08%	CNY 16.24	CNY 16.24	CNY 15.31	1.60M
2026-08-18	CNY 16.14	-0.98%	CNY 16.15	CNY 16.30	CNY 15.90	1.18M
2026-08-17	CNY 16.30	+2.45%	CNY 16.25	CNY 16.30	CNY 15.73	1.29M
2026-08-14	CNY 15.91	+0.57%	CNY 15.82	CNY 16.03	CNY 15.68	1.15M
2026-08-13	CNY 15.82	-2.89%	CNY 16.29	CNY 16.41	CNY 15.80	1.57M
2026-08-12	CNY 16.29	+0.56%	CNY 16.48	CNY 16.48	CNY 16.09	1.25M
2026-08-11	CNY 16.20	+2.21%	CNY 15.80	CNY 16.33	CNY 15.52	2.05M
2026-08-10	CNY 15.85	+0.89%	CNY 15.68	CNY 15.90	CNY 15.32	1.79M
2026-08-07	CNY 15.71	-1.50%	CNY 15.79	CNY 15.95	CNY 15.30	1.70M
2026-08-06	CNY 15.95	+3.37%	CNY 15.66	CNY 16.09	CNY 15.16	2.68M
2026-08-05	CNY 15.43	+0.78%	CNY 15.16	CNY 16.05	CNY 15.16	2.87M
2026-08-04	CNY 15.31	-2.48%	CNY 15.70	CNY 15.70	CNY 15.16	3.02M
2026-08-03	CNY 15.70	+13.77%	CNY 13.82	CNY 15.98	CNY 13.82	5.09M
2026-07-31	CNY 13.80	+2.99%	CNY 13.72	CNY 14.03	CNY 13.43	1.72M
2026-07-30	CNY 13.40	-1.03%	CNY 13.40	CNY 14.02	CNY 13.27	2.11M
2026-07-29	CNY 13.54	+2.19%	CNY 13.24	CNY 13.79	CNY 13.16	1.85M
2026-07-28	CNY 13.25	+0.91%	CNY 12.90	CNY 13.82	CNY 12.90	1.63M
2026-07-27	CNY 13.13	+4.29%	CNY 12.86	CNY 13.17	CNY 12.60	1.43M
2026-07-24	CNY 12.59	-1.49%	CNY 12.87	CNY 12.87	CNY 12.41	1.41M
2026-07-23	CNY 12.78	+3.23%	CNY 12.49	CNY 12.78	CNY 12.31	1.98M
2026-07-22	CNY 12.38	-2.37%	CNY 12.56	CNY 12.94	CNY 12.20	2.48M
2026-07-21	CNY 12.68	-0.16%	CNY 12.95	CNY 13.07	CNY 11.55	3.30M
2026-07-20	CNY 12.70	-7.64%	CNY 13.62	CNY 13.92	CNY 12.51	3.05M
2026-07-17	CNY 13.75	-4.91%	CNY 14.47	CNY 14.69	CNY 13.63	1.42M
2026-07-16	CNY 14.46	+0.21%	CNY 14.53	CNY 14.79	CNY 14.21	1.11M
2026-07-15	CNY 14.43	+0.35%	CNY 14.28	CNY 14.79	CNY 14.28	1.12M
2026-07-14	CNY 14.38	+0.63%	CNY 14.27	CNY 14.47	CNY 14.03	1.05M
2026-07-13	CNY 14.29	-4.73%	CNY 15.23	CNY 15.23	CNY 14.05	1.35M
2026-07-10	CNY 15.00	+1.76%	CNY 15.20	CNY 15.43	CNY 14.50	1.80M
2026-07-09	CNY 14.74	-1.54%	CNY 13.50	CNY 14.97	CNY 13.50	1.46M
2026-07-08	CNY 14.97	-3.98%	CNY 15.59	CNY 15.66	CNY 14.88	1.54M
2026-07-07	CNY 15.59	-2.74%	CNY 16.03	CNY 16.27	CNY 15.44	1.63M
2026-07-06	CNY 16.03	-3.67%	CNY 17.48	CNY 17.48	CNY 15.91	2.03M
2026-07-03	CNY 16.64	+3.42%	CNY 16.12	CNY 16.98	CNY 15.87	2.34M
2026-07-02	CNY 16.09	+0.50%	CNY 16.01	CNY 16.81	CNY 15.98	2.01M
2026-07-01	CNY 16.01	+1.78%	CNY 15.65	CNY 16.41	CNY 15.65	2.18M
2026-06-30	CNY 15.73	+3.49%	CNY 15.18	CNY 16.01	CNY 15.08	1.62M
2026-06-29	CNY 15.20	-1.81%	CNY 15.30	CNY 15.45	CNY 14.50	2.16M
2026-06-26	CNY 15.48	-2.15%	CNY 15.66	CNY 16.72	CNY 15.32	1.61M
2026-06-25	CNY 15.82	-5.78%	CNY 16.92	CNY 17.17	CNY 15.70	2.34M
2026-06-24	CNY 16.79	-2.78%	CNY 17.30	CNY 17.56	CNY 16.51	1.96M
2026-06-23	CNY 17.27	+0.64%	CNY 17.52	CNY 17.70	CNY 16.71	1.72M
2026-06-22	CNY 17.16	-1.10%	CNY 17.36	CNY 17.36	CNY 16.42	2.67M
2026-06-18	CNY 17.35	+0.75%	CNY 17.22	CNY 17.98	CNY 17.00	1.91M
2026-06-17	CNY 17.22	-2.99%	CNY 17.63	CNY 17.90	CNY 17.13	1.85M
2026-06-16	CNY 17.75	+3.14%	CNY 17.15	CNY 18.46	CNY 17.15	3.14M
2026-06-15	CNY 17.21	+0.82%	CNY 17.19	CNY 17.37	CNY 16.72	2.18M
2026-06-12	CNY 17.07	+2.22%	CNY 17.08	CNY 18.43	CNY 16.90	3.40M
2026-06-11	CNY 16.70	-2.28%	CNY 16.70	CNY 17.56	CNY 16.26	2.13M
2026-06-10	CNY 17.09	-3.88%	CNY 17.93	CNY 17.93	CNY 16.70	1.76M
2026-06-09	CNY 17.78	+0.23%	CNY 18.25	CNY 18.49	CNY 17.43	2.31M
2026-06-08	CNY 17.74	-2.31%	CNY 17.55	CNY 18.48	CNY 17.37	2.14M
2026-06-05	CNY 18.16	+4.85%	CNY 17.31	CNY 18.89	CNY 16.65	3.00M
2026-06-04	CNY 17.32	-1.48%	CNY 17.56	CNY 17.65	CNY 17.15	1.49M
2026-06-03	CNY 17.58	-1.57%	CNY 17.85	CNY 18.11	CNY 17.32	1.62M
2026-06-02	CNY 17.86	-2.56%	CNY 18.53	CNY 18.53	CNY 17.62	1.83M
2026-06-01	CNY 18.33	+0.33%	CNY 18.07	CNY 18.65	CNY 17.94	2.56M
2026-05-29	CNY 18.27	-6.45%	CNY 19.40	CNY 19.73	CNY 18.11	2.78M
2026-05-28	CNY 19.53	-1.26%	CNY 19.73	CNY 19.81	CNY 18.94	2.55M
2026-05-27	CNY 19.78	-2.32%	CNY 20.20	CNY 20.20	CNY 19.53	2.28M
2026-05-26	CNY 20.25	-1.94%	CNY 20.70	CNY 20.70	CNY 19.84	2.04M