Stock listing
Shanghai:688529 Dalian Haosen Intelligent Manufacturing Co. Ltd. (豪森智能) 股价
Follow Dalian Haosen Intelligent Manufacturing Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688529
¥13.48 CNY +0.38 (+2.9%)
Delayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Day range so far
- ¥13.01 – ¥13.54 CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Volume
- 1.42M sharesDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026
- Market cap
- ¥2.27B CNYDelayed at least 15 minutes · 3:00 PM GMT+8, Nov 5, 2026 · price × 168.2M shares outstanding
- 52-week range
- ¥11.55 – ¥21.58 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥25.40M CNYMedian day 1.68M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:688529 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.48 | +0.38 | +2.9% | ¥13.08 | ¥13.54 | ¥13.01 | 1,415,945 | |
| ¥13.10 | +0.30 | +2.3% | ¥12.85 | ¥13.20 | ¥12.46 | 2,526,577 | |
| ¥12.80 | -0.43 | -3.3% | ¥13.23 | ¥13.30 | ¥12.67 | 1,883,785 | |
| ¥13.23 | +0.40 | +3.1% | ¥12.98 | ¥13.27 | ¥12.20 | 3,219,517 | |
| ¥12.83 | -0.70 | -5.2% | ¥13.12 | ¥13.78 | ¥12.79 | 2,944,895 | |
| ¥13.53 | -0.63 | -4.4% | ¥14.04 | ¥14.22 | ¥13.37 | 1,898,385 | |
| ¥14.16 | +0.42 | +3.1% | ¥14.11 | ¥14.43 | ¥13.74 | 2,038,930 | |
| ¥13.74 | -0.37 | -2.6% | ¥14.10 | ¥14.60 | ¥13.68 | 2,649,510 | |
| ¥14.11 | -0.04 | -0.3% | ¥14.16 | ¥14.56 | ¥14.00 | 2,078,587 | |
| ¥14.15 | +0.65 | +4.8% | ¥13.57 | ¥14.15 | ¥12.74 | 2,539,887 | |
| ¥13.50 | -0.13 | -1.0% | ¥13.70 | ¥13.99 | ¥13.43 | 1,530,220 | |
| ¥13.63 | -0.37 | -2.6% | ¥14.00 | ¥14.06 | ¥13.61 | 1,718,404 | |
| ¥14.00 | +0.43 | +3.2% | ¥13.55 | ¥14.15 | ¥13.40 | 1,399,570 | |
| ¥13.57 | -0.24 | -1.7% | ¥13.76 | ¥13.84 | ¥13.07 | 1,787,512 | |
| ¥13.81 | +0.25 | +1.8% | ¥13.69 | ¥14.12 | ¥13.64 | 1,526,157 | |
| ¥13.56 | -0.37 | -2.7% | ¥13.75 | ¥13.99 | ¥13.40 | 1,729,216 | |
| ¥13.93 | -0.66 | -4.5% | ¥14.59 | ¥14.61 | ¥13.93 | 1,335,169 | |
| ¥14.59 | +0.01 | +0.1% | ¥14.43 | ¥14.67 | ¥13.93 | 1,793,749 | |
| ¥14.58 | -0.27 | -1.8% | ¥14.85 | ¥14.88 | ¥14.42 | 1,318,876 | |
| ¥14.85 | +0.07 | +0.5% | ¥14.89 | ¥15.00 | ¥14.06 | 1,771,707 | |
| ¥14.78 | -0.01 | -0.1% | ¥14.83 | ¥15.19 | ¥14.64 | 1,877,076 | |
| ¥14.79 | -0.26 | -1.7% | ¥15.18 | ¥15.30 | ¥14.78 | 1,319,354 | |
| ¥15.05 | -0.05 | -0.3% | ¥15.41 | ¥15.41 | ¥14.91 | 1,508,749 | |
| ¥15.10 | -0.50 | -3.2% | ¥15.80 | ¥15.80 | ¥14.77 | 2,094,624 | |
| ¥15.60 | +0.21 | +1.4% | ¥15.24 | ¥15.91 | ¥15.09 | 2,079,983 | |
| ¥15.39 | +0.53 | +3.6% | ¥14.87 | ¥15.45 | ¥14.62 | 1,623,541 | |
| ¥14.86 | +0.26 | +1.8% | ¥14.56 | ¥15.06 | ¥14.54 | 1,314,745 | |
| ¥14.60 | +0.20 | +1.4% | ¥14.52 | ¥14.76 | ¥14.28 | 1,516,688 | |
| ¥14.40 | +0.07 | +0.5% | ¥14.41 | ¥14.64 | ¥14.28 | 1,240,298 | |
| ¥14.33 | +0.11 | +0.8% | ¥14.23 | ¥14.42 | ¥14.01 | 1,435,343 | |
| ¥14.22 | +0.08 | +0.6% | ¥14.10 | ¥14.35 | ¥13.94 | 1,738,766 | |
| ¥14.14 | -0.64 | -4.3% | ¥15.00 | ¥15.00 | ¥14.00 | 1,790,231 | |
| ¥14.78 | +0.18 | +1.2% | ¥14.68 | ¥14.87 | ¥14.23 | 1,416,133 | |
| ¥14.60 | -0.45 | -3.0% | ¥14.92 | ¥14.92 | ¥14.38 | 1,741,823 | |
| ¥15.05 | -0.24 | -1.6% | ¥15.29 | ¥15.29 | ¥14.96 | 1,040,237 | |
| ¥15.29 | -0.22 | -1.4% | ¥15.55 | ¥15.55 | ¥15.05 | 947,035 | |
| ¥15.51 | +0.05 | +0.3% | ¥15.46 | ¥15.54 | ¥15.29 | 1,028,978 | |
| ¥15.46 | +0.18 | +1.2% | ¥15.15 | ¥15.60 | ¥15.15 | 1,201,401 | |
| ¥15.28 | -0.20 | -1.3% | ¥15.56 | ¥15.80 | ¥15.18 | 1,079,354 | |
| ¥15.48 | -0.31 | -2.0% | ¥15.96 | ¥15.98 | ¥15.45 | 1,017,862 | |
| ¥15.79 | +0.03 | +0.2% | ¥15.67 | ¥16.08 | ¥15.58 | 1,710,182 | |
| ¥15.76 | -0.04 | -0.3% | ¥15.87 | ¥15.87 | ¥15.58 | 1,357,437 | |
| ¥15.80 | +0.43 | +2.8% | ¥15.17 | ¥15.90 | ¥15.17 | 1,922,944 | |
| ¥15.37 | +0.02 | +0.1% | ¥15.11 | ¥15.98 | ¥15.11 | 1,864,565 | |
| ¥15.35 | -0.23 | -1.5% | ¥15.60 | ¥15.81 | ¥15.31 | 1,845,494 | |
| ¥15.58 | -0.59 | -3.6% | ¥15.99 | ¥16.00 | ¥15.14 | 3,562,014 | |
| ¥16.17 | +0.44 | +2.8% | ¥15.75 | ¥16.29 | ¥15.59 | 1,487,981 | |
| ¥15.73 | -0.50 | -3.1% | ¥16.35 | ¥16.35 | ¥15.59 | 1,117,934 | |
| ¥16.23 | +0.48 | +3.0% | ¥15.89 | ¥16.42 | ¥15.44 | 1,678,265 | |
| ¥15.75 | +0.43 | +2.8% | ¥15.41 | ¥15.86 | ¥15.29 | 1,099,927 | |
| ¥15.32 | -0.82 | -5.1% | ¥16.24 | ¥16.24 | ¥15.31 | 1,603,989 | |
| ¥16.14 | -0.16 | -1.0% | ¥16.15 | ¥16.30 | ¥15.90 | 1,184,476 | |
| ¥16.30 | +0.39 | +2.5% | ¥16.25 | ¥16.30 | ¥15.73 | 1,293,401 | |
| ¥15.91 | +0.09 | +0.6% | ¥15.82 | ¥16.03 | ¥15.68 | 1,154,778 | |
| ¥15.82 | -0.47 | -2.9% | ¥16.29 | ¥16.41 | ¥15.80 | 1,574,178 | |
| ¥16.29 | +0.09 | +0.6% | ¥16.48 | ¥16.48 | ¥16.09 | 1,245,316 | |
| ¥16.20 | +0.35 | +2.2% | ¥15.80 | ¥16.33 | ¥15.52 | 2,048,126 | |
| ¥15.85 | +0.14 | +0.9% | ¥15.68 | ¥15.90 | ¥15.32 | 1,789,512 | |
| ¥15.71 | -0.24 | -1.5% | ¥15.79 | ¥15.95 | ¥15.30 | 1,700,976 | |
| ¥15.95 | +0.52 | +3.4% | ¥15.66 | ¥16.09 | ¥15.16 | 2,678,942 | |
| ¥15.43 | +0.12 | +0.8% | ¥15.16 | ¥16.05 | ¥15.16 | 2,874,836 |
- Ticker
- Shanghai:688529
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688529)"DALIAN HAOSEN INTELLIGENT MANUFACTURING CO., LTD."Announcement on Temporary Use of Certain Idle Raised Funds to Supplement Working Capital
Nov 5, 2026
Closed ¥13.48 (+2.9%) on Nov 5, 2026
(688529)"DALIAN HAOSEN INTELLIGENT MANUFACTURING CO., LTD."Announcement on Matters Related to the Use of Certain Idle Raised Funds for Cash Management
Nov 5, 2026
Closed ¥13.48 (+2.9%) on Nov 5, 2026
(688529)"DALIAN HAOSEN INTELLIGENT MANUFACTURING CO., LTD."Announcement on Return of Raised Funds Temporarily Used to Supplement Working Capital
Nov 3, 2026
Closed ¥12.80 (-3.3%) on Nov 3, 2026
Announcement on Shareholding Reduction Plan of Shareholders Holding Less Than 5% of the Shares
Sep 19, 2026
Closed ¥14.60 (+1.4%) on Sep 21, 2026
Announcement on Departure of Core Technical Personnel
Sep 4, 2026
Closed ¥15.28 (-1.3%) on Sep 4, 2026
Special Report on the Deposit and Actual Use of Raised Funds for the First Half of 2026
Aug 26, 2026
Closed ¥15.58 (-3.6%) on Aug 26, 2026
Announcement on Reply to Letter of Supervision and Inquiry on Information Disclosure of 2025 Annual Report
Jul 7, 2026
Closed ¥15.59 (-2.7%) on Jul 7, 2026
Announcement on Change of the Signing Accountant
Jun 23, 2026
Closed ¥17.27 (+0.6%) on Jun 23, 2026
Announcement on Completion of the Transfer of Shares via Agreement by the Actual Controller
Jun 9, 2026
Closed ¥17.78 (+0.2%) on Jun 9, 2026
Dalian Haosen Intelligent Manufacturing Co. Ltd. on 6ix
- News releases
- 20 in the last 12 months · 60 in all · newest Nov 5, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Dalian Haosen Intelligent Manufacturing Co. Ltd.