Chengdu Haoneng Tech A

603809
🏛️ china →
16.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.23 16.40 16.17 16.31 8,168.5K
09:35 16.35 16.76 16.33 16.68 10,961.1K
09:40 16.68 16.83 16.43 16.43 8,898.2K
09:45 16.42 16.47 16.29 16.39 3,202.8K
09:50 16.38 16.83 16.38 16.80 5,607.8K
09:55 16.77 16.88 16.68 16.81 4,519.7K
10:00 16.81 17.31 16.81 17.21 11,529.9K
10:05 17.21 17.38 17.12 17.38 7,106.2K
10:10 17.31 17.33 17.14 17.16 3,583.8K
10:15 17.17 17.20 16.95 16.98 2,669.6K
10:20 16.98 17.13 16.95 17.07 3,349.0K
10:25 17.08 17.13 16.95 16.98 2,074.1K
10:30 16.96 17.00 16.82 16.83 1,959.1K
10:35 16.83 16.87 16.79 16.83 1,742.1K
10:40 16.83 16.97 16.83 16.90 859.5K
10:45 16.94 16.95 16.81 16.85 2,269.0K
10:50 16.83 16.90 16.82 16.85 1,130.2K
10:55 16.85 16.89 16.84 16.85 417.9K
11:00 16.89 16.89 16.77 16.79 1,362.0K
11:05 16.80 16.95 16.77 16.92 1,277.0K
11:10 16.92 16.92 16.78 16.80 437.5K
11:15 16.79 16.79 16.71 16.72 441.8K
11:20 16.73 16.73 16.66 16.67 502.7K
11:25 16.66 16.67 16.63 16.64 497.4K
13:00 16.65 16.86 16.61 16.73 1,743.5K
13:05 16.73 16.73 16.67 16.69 715.0K
13:10 16.69 16.82 16.69 16.79 818.8K
13:15 16.80 16.84 16.72 16.75 710.1K
13:20 16.74 16.77 16.68 16.68 480.9K
13:25 16.68 16.73 16.68 16.70 465.4K
13:30 16.70 16.80 16.67 16.80 839.0K
13:35 16.82 16.82 16.72 16.76 1,785.2K
13:40 16.76 16.84 16.72 16.80 1,258.9K
13:45 16.77 16.77 16.67 16.67 532.9K
13:50 16.67 16.70 16.62 16.62 545.1K
13:55 16.63 16.66 16.61 16.62 537.6K
14:00 16.62 16.65 16.59 16.63 815.8K
14:05 16.63 16.64 16.54 16.58 763.7K
14:10 16.59 16.59 16.54 16.54 518.8K
14:15 16.53 16.60 16.53 16.60 504.0K
14:20 16.60 16.60 16.52 16.52 457.3K
14:25 16.53 16.55 16.48 16.50 1,177.1K
14:30 16.50 16.54 16.45 16.47 705.0K
14:35 16.48 16.48 16.43 16.46 651.0K
14:40 16.47 16.50 16.43 16.49 882.1K
14:45 16.50 16.54 16.44 16.49 1,027.2K
14:50 16.49 16.50 16.43 16.45 1,183.8K
14:55 16.44 16.47 16.40 16.45 924.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 16.19 17.40 16.08 16.44 104.9M
2025-09-25 16.79 17.06 16.21 16.21 71.7M
2025-09-24 15.51 16.58 15.51 16.58 60.5M
2025-09-23 15.86 16.00 14.71 15.07 57.6M
2025-09-22 15.81 16.19 15.72 15.86 41.2M
2025-09-19 16.68 16.78 15.51 15.66 65.9M
2025-09-18 17.50 18.12 16.45 16.69 130.3M
2025-09-17 16.62 17.44 16.47 17.44 120.9M
2025-09-16 14.79 16.16 14.79 15.85 85.0M
2025-09-15 14.75 15.57 14.66 15.04 47.1M
2025-09-12 14.96 15.64 14.92 14.93 65.1M
2025-09-11 14.42 14.68 14.23 14.67 27.9M
2025-09-10 14.69 15.07 14.41 14.45 24.5M
2025-09-09 14.85 14.96 14.49 14.70 21.0M
2025-09-08 14.37 15.08 14.33 14.98 36.4M
2025-09-05 14.10 14.39 13.97 14.37 16.9M
2025-09-04 14.75 14.77 13.81 14.05 28.1M
2025-09-03 15.35 15.67 14.64 14.71 36.3M
2025-09-02 14.90 16.03 14.29 15.55 67.1M
2025-09-01 15.47 15.49 14.82 14.93 31.7M
2025-08-29 15.17 15.45 14.98 15.34 20.7M
2025-08-28 15.20 15.25 14.66 15.13 31.3M
2025-08-27 15.42 15.65 15.11 15.12 29.1M
2025-08-26 15.97 15.97 15.38 15.42 48.1M
2025-08-25 16.17 16.35 15.83 16.01 45.7M
2025-08-22 16.00 16.35 15.87 16.15 24.7M
2025-08-21 16.43 16.50 15.88 15.99 35.8M
2025-08-20 16.49 16.68 16.20 16.38 34.6M
2025-08-19 15.86 17.00 15.31 16.73 67.1M
2025-08-18 16.08 16.26 15.23 15.86 44.2M
2025-08-15 15.51 16.19 15.40 15.96 32.6M
2025-08-14 16.20 16.39 15.36 15.49 34.0M
2025-08-13 15.62 16.44 15.52 16.29 52.0M
2025-08-12 15.40 16.00 15.28 15.45 32.8M
2025-08-11 15.49 15.58 15.22 15.28 23.8M
2025-08-08 15.80 15.82 15.35 15.37 19.7M
2025-08-07 16.08 16.10 15.69 15.80 20.7M
2025-08-06 15.90 16.29 15.65 16.12 30.7M
2025-08-05 15.83 16.10 15.73 15.89 26.8M
2025-08-04 14.80 15.78 14.78 15.77 39.9M
2025-08-01 15.03 15.30 14.78 14.93 17.3M
2025-07-31 14.98 15.42 14.93 15.03 21.9M
2025-07-30 15.46 15.51 14.85 14.97 23.8M
2025-07-29 15.62 15.70 15.34 15.45 19.8M
2025-07-28 15.92 16.19 15.52 15.58 21.2M
2025-07-25 15.76 15.90 15.33 15.75 28.9M
2025-07-24 16.55 16.90 15.70 15.76 42.4M
2025-07-23 15.94 16.55 15.71 16.30 32.9M
2025-07-22 16.18 16.38 15.81 15.89 27.4M
2025-07-21 16.23 16.48 15.82 16.30 40.6M
2025-07-18 16.21 16.25 15.84 16.01 35.0M
2025-07-17 16.21 16.61 15.94 16.40 57.9M
2025-07-16 14.99 16.28 14.81 16.28 87.1M
2025-07-15 14.74 14.90 14.55 14.80 26.5M
2025-07-14 14.06 14.74 13.91 14.74 31.4M
2025-07-11 13.73 14.27 13.62 14.06 19.6M
2025-07-10 14.05 14.08 13.71 13.80 22.9M
2025-07-09 14.17 14.96 14.05 14.10 39.9M
2025-07-08 14.11 14.20 13.78 13.96 25.7M
2025-07-07 14.38 14.50 13.94 14.07 18.1M
2025-07-04 14.80 15.28 14.49 14.54 17.0M
2025-07-03 14.54 14.82 14.36 14.70 20.4M
2025-07-02 15.09 15.09 14.52 14.59 16.1M
2025-07-01 15.30 15.45 15.01 15.07 19.8M
2025-06-30 14.40 15.40 14.39 15.30 42.7M
2025-06-27 14.94 15.04 14.34 14.38 24.1M
2025-06-26 14.85 15.35 14.68 14.71 34.4M
2025-06-25 14.06 14.76 14.00 14.65 36.6M
2025-06-24 13.27 13.94 13.24 13.93 28.5M
2025-06-23 12.89 13.34 12.86 13.20 19.4M
2025-06-20 13.62 13.70 12.90 12.93 32.7M
2025-06-19 13.45 14.05 13.43 13.63 36.2M
2025-06-18 13.27 13.65 13.22 13.52 17.3M
2025-06-17 13.53 13.62 13.33 13.41 10.5M
2025-06-16 13.41 13.55 13.34 13.52 12.9M
2025-06-13 13.83 13.97 13.38 13.52 17.7M
2025-06-12 13.81 14.15 13.70 13.95 14.4M
2025-06-11 13.96 14.13 13.86 13.91 13.8M
2025-06-10 14.40 14.46 13.70 13.89 32.2M
2025-06-09 14.39 14.75 14.36 14.40 21.2M
2025-06-06 14.59 14.70 14.09 14.40 21.8M
2025-06-05 14.27 14.72 14.10 14.61 27.1M
2025-06-04 14.37 14.54 14.23 14.30 13.1M
2025-06-03 14.19 14.57 14.17 14.36 16.5M
2025-05-30 14.60 14.66 14.21 14.32 21.6M
2025-05-29 14.77 15.33 14.63 14.68 24.2M
2025-05-28 15.01 15.30 14.77 14.81 20.7M
2025-05-27 15.23 15.23 14.60 14.96 29.7M
2025-05-26 15.20 15.55 15.06 15.24 24.2M
2025-05-23 15.72 15.98 15.22 15.40 33.0M
2025-05-22 15.25 16.03 15.16 15.62 43.0M
2025-05-21 15.43 15.73 14.96 15.35 35.5M
2025-05-20 15.71 15.90 15.41 15.67 27.6M
2025-05-19 15.89 16.01 15.03 15.83 46.4M
2025-05-16 14.95 16.30 14.95 15.99 69.5M
2025-05-15 15.16 15.63 14.80 15.10 49.1M
2025-05-14 15.52 15.86 14.99 15.16 58.3M
2025-05-13 16.50 16.75 15.70 15.74 65.2M
2025-05-12 15.77 16.80 15.75 16.26 83.1M
2025-05-09 16.50 16.62 15.00 15.41 110.1M
2025-05-08 15.68 15.68 15.68 15.68 18.0M
2025-05-07 14.68 14.80 14.01 14.25 44.8M
2025-05-06 14.68 14.70 14.30 14.56 55.9M
2025-04-30 13.73 14.76 13.64 14.59 81.8M
2025-04-29 12.87 13.66 12.76 13.42 38.1M
2025-04-28 13.01 13.23 12.84 12.87 21.0M
2025-04-25 13.01 13.42 12.83 13.17 27.6M
2025-04-24 12.62 13.45 12.52 13.16 61.7M
2025-04-23 11.75 12.66 11.73 12.45 41.2M
2025-04-22 11.74 11.85 11.51 11.55 13.8M
2025-04-21 11.39 11.85 11.07 11.79 24.0M
2025-04-18 11.42 11.75 11.35 11.49 13.7M
2025-04-17 14.82 15.40 14.82 14.92 12.5M
2025-04-16 15.23 15.50 14.80 14.93 15.4M
2025-04-15 15.66 15.95 15.15 15.31 18.6M
2025-04-14 15.36 15.95 15.13 15.66 22.9M
2025-04-11 14.57 15.40 14.47 15.08 21.7M
2025-04-10 14.77 15.52 14.76 14.77 28.0M
2025-04-09 13.41 14.38 12.31 14.22 34.3M
2025-04-08 14.20 14.70 13.43 13.64 35.7M
2025-04-07 15.22 15.70 14.92 14.92 13.3M
2025-04-03 16.21 17.18 16.21 16.58 24.6M
2025-04-02 15.89 17.08 15.83 16.60 26.7M
2025-04-01 16.16 16.27 15.76 15.86 14.0M
2025-03-31 16.40 16.58 15.57 16.08 24.8M
2025-03-28 16.92 17.16 16.50 16.60 12.9M
2025-03-27 16.87 17.25 16.53 16.86 16.8M
2025-03-26 16.84 17.58 16.83 17.08 21.6M
2025-03-25 17.87 18.20 16.75 16.97 27.5M
2025-03-24 17.76 18.00 17.00 18.00 28.2M
2025-03-21 18.49 18.49 17.48 17.67 32.3M
2025-03-20 18.28 19.10 17.88 18.77 38.5M
2025-03-19 17.86 18.76 17.53 18.50 34.8M
2025-03-18 18.09 18.10 17.67 17.96 22.1M
2025-03-17 17.70 18.40 17.30 18.09 31.6M
2025-03-14 17.02 17.77 16.90 17.65 28.5M
2025-03-13 18.43 18.56 16.75 16.95 38.8M
2025-03-12 19.01 19.31 18.42 18.59 32.0M
2025-03-11 18.00 19.64 18.00 19.00 44.2M
2025-03-10 18.76 19.40 18.50 18.56 43.5M
2025-03-07 18.19 19.18 17.85 18.68 48.1M
2025-03-06 17.88 18.68 17.53 18.15 61.3M
2025-03-05 15.84 17.53 15.80 17.53 60.4M
2025-03-04 15.30 16.62 15.30 15.94 39.2M
2025-03-03 15.82 16.25 15.41 15.67 25.2M
2025-02-28 17.18 17.35 15.84 15.84 48.2M
2025-02-27 18.35 18.53 16.86 17.60 47.1M
2025-02-26 17.70 19.43 17.65 18.35 58.4M
2025-02-25 17.60 18.28 16.95 17.70 51.0M
2025-02-24 17.13 18.55 16.82 18.30 77.0M
2025-02-21 16.83 17.10 16.52 16.86 38.8M
2025-02-20 17.00 17.60 16.79 17.03 40.0M
2025-02-19 15.82 17.21 15.78 17.11 44.3M
2025-02-18 16.58 16.76 15.82 15.91 27.6M
2025-02-17 16.20 16.79 15.77 16.72 32.2M
2025-02-14 16.57 16.87 15.71 16.37 40.7M
2025-02-13 17.59 17.70 16.42 16.70 38.0M
2025-02-12 17.06 17.60 16.71 17.45 42.4M
2025-02-11 16.16 17.90 16.16 17.59 74.5M
2025-02-10 15.61 16.30 15.11 16.27 63.8M
2025-02-07 15.95 16.34 15.35 15.93 57.6M
2025-02-06 15.45 16.88 15.28 16.18 60.7M
2025-02-05 15.00 16.11 14.84 15.80 61.9M
2025-01-27 14.50 15.27 14.00 14.85 60.6M
2025-01-24 13.45 14.26 13.33 14.01 40.4M
2025-01-23 14.28 14.35 13.53 13.72 45.3M
2025-01-22 14.00 14.34 13.94 14.21 35.1M
2025-01-21 13.69 14.43 13.47 14.38 61.3M
2025-01-20 13.76 14.11 13.40 13.52 36.0M
2025-01-17 13.59 13.97 13.34 13.48 38.9M
2025-01-16 13.60 14.61 13.56 13.69 69.9M
2025-01-15 13.60 13.76 13.29 13.55 52.3M
2025-01-14 12.65 13.81 12.48 13.58 72.5M
2025-01-13 13.12 13.50 12.40 12.56 67.5M
2025-01-10 14.15 14.56 12.99 13.04 105.0M
2025-01-09 12.98 13.74 12.74 13.74 77.9M
2025-01-08 11.33 12.49 11.23 12.49 55.7M
2025-01-07 11.04 11.40 10.90 11.35 13.6M
2025-01-06 10.98 11.22 10.75 11.04 16.8M
2025-01-03 11.50 11.74 10.97 11.01 19.9M
2025-01-02 11.51 12.05 11.41 11.63 18.3M