Haima Automobile Co.,Ltd (000572.SZ) SHZ
6.16
-0.06(-0.96%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.16
-0.06(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.23 | 6.16 | 6.16 | 6.3 | 6.15 | 36.52M |
| March 12, 2026 | 6.31 | 6.22 | 6.22 | 6.37 | 6.2 | 34.87M |
| March 11, 2026 | 6.43 | 6.36 | 6.36 | 6.46 | 6.34 | 27.7M |
| March 10, 2026 | 6.4 | 6.41 | 6.41 | 6.54 | 6.4 | 15.98M |
| March 09, 2026 | 6.45 | 6.43 | 6.43 | 6.47 | 6.28 | 41.99M |
| March 06, 2026 | 6.4 | 6.54 | 6.54 | 6.58 | 6.38 | 37.79M |
| March 05, 2026 | 6.48 | 6.44 | 6.44 | 6.5 | 6.41 | 44.4M |
| March 04, 2026 | 6.79 | 6.31 | 6.31 | 6.79 | 6.25 | 26.55M |
| March 03, 2026 | 6.68 | 6.38 | 6.38 | 6.81 | 6.36 | 62.7M |
| March 02, 2026 | 6.72 | 6.69 | 6.69 | 6.78 | 6.6 | 57.72M |
| February 27, 2026 | 6.79 | 6.89 | 6.89 | 6.9 | 6.78 | 40.22M |
| February 26, 2026 | 7.05 | 6.85 | 6.85 | 7.05 | 6.77 | 84.58M |
| February 25, 2026 | 6.98 | 7.06 | 7.06 | 7.11 | 6.96 | 48.04M |
| February 24, 2026 | 7 | 6.98 | 6.98 | 7.04 | 6.92 | 37.74M |
| February 13, 2026 | 6.96 | 6.99 | 0 | 7.1 | 6.95 | 41.19M |
| February 12, 2026 | 7.05 | 6.94 | 0 | 7.11 | 6.93 | 42.48M |
| February 11, 2026 | 7.11 | 7.05 | 0 | 7.16 | 7.05 | 38.85M |
| February 10, 2026 | 7.25 | 7.12 | 0 | 7.27 | 7.08 | 46.81M |
| February 09, 2026 | 7.16 | 7.22 | 0 | 7.3 | 7.16 | 69.49M |
| February 06, 2026 | 7.04 | 7.11 | 0 | 7.2 | 6.91 | 79M |
| February 05, 2026 | 7 | 7.07 | 0 | 7.16 | 6.95 | 64.14M |
| February 04, 2026 | 6.88 | 7.07 | 0 | 7.17 | 6.88 | 72.61M |
| February 03, 2026 | 6.83 | 6.92 | 0 | 6.93 | 6.74 | 66.76M |
| February 02, 2026 | 6.86 | 6.73 | 0 | 6.96 | 6.72 | 58.45M |
| January 30, 2026 | 6.86 | 6.88 | 0 | 7.05 | 6.81 | 54.55M |
| January 29, 2026 | 6.94 | 6.9 | 0 | 7.02 | 6.86 | 57.86M |
| January 28, 2026 | 7.1 | 7.01 | 0 | 7.12 | 6.98 | 53.43M |
| January 27, 2026 | 7 | 7.16 | 0 | 7.18 | 6.76 | 90.84M |
| January 26, 2026 | 7.31 | 7.02 | 0 | 7.31 | 6.98 | 88.7M |
| January 23, 2026 | 7.17 | 7.32 | 0 | 7.33 | 7.14 | 85.55M |
| January 22, 2026 | 7.09 | 7.14 | 0 | 7.14 | 7.04 | 55.13M |
| January 21, 2026 | 7.02 | 7.09 | 0 | 7.13 | 6.87 | 61.76M |
| January 20, 2026 | 7.36 | 7.09 | 0 | 7.37 | 7.05 | 109.27M |
| January 19, 2026 | 7.21 | 7.43 | 0 | 7.5 | 7.17 | 127.11M |
| January 16, 2026 | 7.18 | 7.18 | 0 | 7.26 | 7.11 | 60.62M |
| January 15, 2026 | 7.27 | 7.18 | 0 | 7.28 | 7.12 | 85.38M |
| January 14, 2026 | 7.23 | 7.32 | 0 | 7.44 | 7.19 | 130.23M |
| January 13, 2026 | 7.66 | 7.26 | 0 | 7.74 | 7.24 | 172.99M |
| January 12, 2026 | 7.6 | 7.69 | 0 | 7.85 | 7.53 | 160.11M |
| January 09, 2026 | 7.62 | 7.62 | 0 | 7.7 | 7.53 | 99.97M |
| January 08, 2026 | 7.55 | 7.62 | 0 | 7.67 | 7.5 | 103.75M |
| January 07, 2026 | 7.79 | 7.61 | 0 | 7.88 | 7.56 | 135.04M |
| January 06, 2026 | 7.71 | 7.81 | 0 | 7.99 | 7.65 | 122.44M |
| January 05, 2026 | 8.01 | 7.73 | 0 | 8.05 | 7.7 | 167.4M |
| December 31, 2025 | 8.28 | 8.16 | 0 | 8.37 | 8.04 | 129.64M |
| December 30, 2025 | 8.39 | 8.16 | 0 | 8.4 | 8.14 | 163.06M |
| December 29, 2025 | 8.71 | 8.57 | 0 | 8.99 | 8.55 | 192.52M |
| December 26, 2025 | 8.64 | 8.82 | 0 | 9.1 | 8.64 | 238.94M |
| December 25, 2025 | 8.94 | 8.7 | 0 | 9.06 | 8.64 | 203.19M |
| December 24, 2025 | 9 | 8.98 | 0 | 9.26 | 8.8 | 278.57M |
| December 23, 2025 | 9.86 | 9.16 | 0 | 10.2 | 9.15 | 458.11M |
| December 22, 2025 | 8.44 | 9.36 | 0 | 9.36 | 8.43 | 282.41M |
| December 19, 2025 | 8 | 8.51 | 0 | 8.81 | 7.83 | 278.9M |
| December 18, 2025 | 8.82 | 8.25 | 0 | 8.98 | 8.19 | 250.4M |
| December 17, 2025 | 9.75 | 9.1 | 0 | 9.75 | 9.02 | 205.8M |
| December 16, 2025 | 9.58 | 9.76 | 0 | 9.98 | 9 | 329.61M |
| December 15, 2025 | 9.06 | 9.67 | 0 | 10.08 | 8.81 | 357.21M |
| December 12, 2025 | 9.53 | 9.16 | 0 | 9.6 | 9.13 | 255.07M |
| December 11, 2025 | 10.45 | 9.53 | 0 | 10.71 | 9.53 | 432.22M |
| December 10, 2025 | 9.04 | 10.01 | 0 | 10.01 | 8.86 | 396.75M |