Canada markets open in 1 hour 33 minutes

Chengdu Haoneng Technology Co., Ltd. (603809.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
8.10-0.27 (-3.23%)
At close: 03:00PM CST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20248.418.418.048.108.108,979,203
Jun 19, 20248.408.738.368.378.3712,522,943
Jun 18, 20248.038.437.988.418.4113,625,706
Jun 17, 20248.018.187.988.028.026,728,648
Jun 14, 20248.058.167.928.118.117,149,040
Jun 13, 20248.108.167.978.038.037,512,417
Jun 12, 20248.018.247.998.118.116,325,766
Jun 11, 20247.928.137.718.098.098,049,269
Jun 07, 20248.108.177.888.018.019,433,692
Jun 06, 20248.238.287.827.907.9020,999,827
Jun 05, 20248.388.538.248.268.2611,696,715
Jun 05, 20240.2 Dividend
Jun 05, 20241.48:1 Stock Split
Jun 04, 20248.598.708.438.518.3115,004,142
Jun 03, 20249.089.088.578.648.4326,331,050
May 31, 202413.0213.3812.8613.3713.0619,113,782
May 30, 202412.6413.1512.6012.9012.6014,114,303
May 29, 202413.1313.4812.5612.7912.4916,753,626
May 28, 202412.3812.8812.1812.6012.309,813,884
May 27, 202412.4912.4912.1412.3712.086,351,719
May 24, 202412.6012.6512.4012.4012.116,132,900
May 23, 202412.7912.8812.4012.5612.2610,591,347
May 22, 202412.9813.1912.8012.8312.5310,142,976
May 21, 202413.0013.3012.9013.0212.7112,488,302
May 20, 202413.4813.5512.8112.9812.6824,993,057
May 17, 202413.1513.6213.1513.4713.1517,304,376
May 16, 202413.0613.4513.0213.1412.8314,765,968
May 15, 202412.9013.5012.8913.1112.8016,390,416
May 14, 202412.9713.1512.8312.9512.6518,373,051
May 13, 202412.5713.4212.5713.0412.7326,240,924
May 10, 202412.8813.3712.4612.7112.4124,129,746
May 09, 202413.1913.3712.8113.0512.7430,078,544
May 08, 202414.2014.4713.3513.7213.4048,495,605
May 07, 202412.0513.1512.0513.1512.8422,254,362
May 06, 202412.6312.6711.9211.9511.6728,833,697
Apr 30, 202411.4312.1311.2912.1311.8525,305,061
Apr 29, 202411.0311.0310.9111.0310.776,318,262
Apr 26, 202410.1010.289.9510.039.796,066,490
Apr 25, 202410.0110.299.9010.169.926,162,232
Apr 24, 20249.7410.189.7410.039.797,294,926
Apr 23, 20249.469.889.389.679.444,416,820
Apr 22, 20249.089.658.839.549.327,922,603
Apr 19, 20249.459.458.989.138.924,989,761
Apr 18, 20249.439.599.209.379.154,856,574
Apr 17, 20249.059.649.059.449.226,435,971
Apr 16, 20249.349.348.628.798.589,526,041
Apr 15, 20249.909.999.309.509.288,070,845
Apr 12, 202410.2610.329.829.909.677,923,114
Apr 11, 20249.7210.659.5610.169.9213,931,149
Apr 10, 20249.689.859.389.729.495,457,520
Apr 09, 20249.449.669.419.649.413,013,143
Apr 08, 20249.589.739.349.449.226,122,319
Apr 03, 202410.0110.069.579.629.395,442,200
Apr 02, 202410.0410.319.8210.009.778,383,585
Apr 01, 20249.8010.379.7510.119.879,446,742
Mar 29, 20249.5010.389.459.829.595,657,677
Mar 28, 20249.159.529.109.449.224,379,960
Mar 27, 20249.559.599.169.188.963,394,288
Mar 26, 20249.479.639.349.549.324,491,767
Mar 25, 20249.719.769.479.489.263,444,275
Mar 22, 20249.949.949.709.759.524,519,168
Mar 21, 20249.9410.009.709.949.714,821,989
Mar 20, 20249.8610.019.859.949.714,332,787
Mar 19, 202410.0510.069.829.919.685,780,654
Mar 18, 20249.7110.089.6610.069.827,063,537
Mar 15, 20249.589.669.459.669.434,315,533
Mar 14, 20249.689.749.449.589.354,986,357
Mar 13, 20249.489.709.389.609.376,052,100
Mar 12, 20249.589.589.329.489.266,060,633
Mar 11, 20249.259.659.209.589.357,174,125
Mar 08, 20248.949.198.949.178.952,638,117
Mar 07, 20249.079.228.989.038.825,779,491
Mar 06, 20248.889.138.639.008.795,254,222
Mar 05, 20249.169.168.808.908.696,748,119
Mar 04, 20249.299.369.099.168.944,348,206
Mar 01, 20249.469.499.179.309.084,069,501
Feb 29, 20248.809.388.809.389.166,262,760
Feb 28, 202410.2910.539.089.088.8712,080,769
Feb 27, 20249.2410.099.1910.099.854,578,667
Feb 26, 20249.109.398.969.178.955,019,877
Feb 23, 20248.668.908.568.888.673,732,229
Feb 22, 20248.528.758.508.668.462,729,728
Feb 21, 20248.388.808.228.538.332,936,879
Feb 20, 20248.288.558.188.388.182,492,564
Feb 19, 20248.068.638.068.348.145,955,750
Feb 08, 20247.257.997.117.977.785,878,067
Feb 07, 20247.407.597.117.267.095,805,753
Feb 06, 20247.377.746.847.507.326,537,494
Feb 05, 20248.168.167.387.467.286,327,932
Feb 02, 20248.768.908.008.208.015,044,596
Feb 01, 20248.888.998.598.898.682,932,601
Jan 31, 20249.309.408.788.888.673,143,185
Jan 30, 20249.609.709.259.309.083,404,788
Jan 29, 20249.939.989.529.539.313,124,750
Jan 26, 202410.0610.189.929.939.703,898,010
Jan 25, 20249.9510.329.7610.209.964,195,184
Jan 24, 20249.9610.019.569.829.593,664,664
Jan 23, 20249.779.989.529.949.714,160,730
Jan 22, 202410.2510.319.749.809.574,056,246
Jan 19, 202410.5010.5310.2110.2710.032,381,654
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...