Hainan Expressway Co., Ltd. (000886.SZ) SHZ
5.51
-0.09(-1.61%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.51
-0.09(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.63 | 5.51 | 5.51 | 5.65 | 5.5 | 11.44M |
| April 02, 2026 | 5.69 | 5.6 | 5.6 | 5.72 | 5.58 | 10.88M |
| April 01, 2026 | 5.73 | 5.72 | 5.72 | 5.75 | 5.66 | 11.61M |
| March 31, 2026 | 5.78 | 5.63 | 5.63 | 5.84 | 5.62 | 14.18M |
| March 30, 2026 | 5.73 | 5.78 | 5.78 | 5.8 | 5.68 | 9.82M |
| March 27, 2026 | 5.7 | 5.8 | 5.8 | 5.82 | 5.65 | 9.42M |
| March 26, 2026 | 5.84 | 5.75 | 5.75 | 5.89 | 5.72 | 11.21M |
| March 25, 2026 | 5.73 | 5.84 | 5.84 | 5.84 | 5.72 | 13.46M |
| March 24, 2026 | 5.67 | 5.73 | 5.73 | 5.73 | 5.55 | 20.76M |
| March 23, 2026 | 5.8 | 5.55 | 5.55 | 5.81 | 5.52 | 26.21M |
| March 20, 2026 | 5.99 | 5.87 | 5.87 | 6.01 | 5.87 | 15M |
| March 19, 2026 | 6.08 | 5.94 | 5.94 | 6.09 | 5.92 | 16.05M |
| March 18, 2026 | 6.15 | 6.14 | 6.14 | 6.15 | 6.02 | 14.28M |
| March 17, 2026 | 6.18 | 6.15 | 6.15 | 6.28 | 6.13 | 16.56M |
| March 16, 2026 | 6.12 | 6.17 | 6.17 | 6.17 | 6.1 | 11.36M |
| March 13, 2026 | 6.18 | 6.1 | 6.1 | 6.21 | 6.09 | 15.68M |
| March 12, 2026 | 6.2 | 6.18 | 6.18 | 6.24 | 6.17 | 9.75M |
| March 11, 2026 | 6.25 | 6.21 | 6.21 | 6.27 | 6.19 | 9.92M |
| March 10, 2026 | 6.14 | 6.25 | 6.25 | 6.3 | 6.14 | 6.56M |
| March 09, 2026 | 6.25 | 6.19 | 6.19 | 6.29 | 6.13 | 18.8M |
| March 06, 2026 | 6.14 | 6.32 | 6.32 | 6.33 | 6.14 | 16.15M |
| March 05, 2026 | 6.22 | 6.2 | 6.2 | 6.26 | 6.17 | 15.51M |
| March 04, 2026 | 6.47 | 6.16 | 6.16 | 6.47 | 6.09 | 14.73M |
| March 03, 2026 | 6.28 | 6.2 | 6.2 | 6.4 | 6.19 | 24.78M |
| March 02, 2026 | 6.4 | 6.27 | 6.27 | 6.41 | 6.21 | 27.17M |
| February 27, 2026 | 6.47 | 6.49 | 6.49 | 6.5 | 6.44 | 14.09M |
| February 26, 2026 | 6.58 | 6.44 | 6.44 | 6.6 | 6.43 | 24.91M |
| February 25, 2026 | 6.57 | 6.57 | 6.57 | 6.65 | 6.55 | 22.35M |
| February 24, 2026 | 6.63 | 6.57 | 6.57 | 6.65 | 6.46 | 21.8M |
| February 13, 2026 | 6.56 | 6.63 | 0 | 6.72 | 6.56 | 23.29M |
| February 12, 2026 | 6.66 | 6.54 | 0 | 6.7 | 6.54 | 21.08M |
| February 11, 2026 | 6.73 | 6.69 | 0 | 6.76 | 6.66 | 19.65M |
| February 10, 2026 | 6.71 | 6.75 | 0 | 6.86 | 6.62 | 34.64M |
| February 09, 2026 | 6.6 | 6.64 | 0 | 6.7 | 6.6 | 21.07M |
| February 06, 2026 | 6.61 | 6.59 | 0 | 6.64 | 6.47 | 30.18M |
| February 05, 2026 | 6.66 | 6.68 | 0 | 6.77 | 6.6 | 46.39M |
| February 04, 2026 | 6.5 | 6.6 | 0 | 6.63 | 6.47 | 26.97M |
| February 03, 2026 | 6.59 | 6.56 | 0 | 6.64 | 6.43 | 32.31M |
| February 02, 2026 | 6.52 | 6.6 | 0 | 6.7 | 6.52 | 64.05M |
| January 30, 2026 | 6.44 | 6.36 | 0 | 6.52 | 6.34 | 26.4M |
| January 29, 2026 | 6.37 | 6.39 | 0 | 6.44 | 6.28 | 20.92M |
| January 28, 2026 | 6.38 | 6.38 | 0 | 6.45 | 6.36 | 17.8M |
| January 27, 2026 | 6.41 | 6.39 | 0 | 6.44 | 6.27 | 19.1M |
| January 26, 2026 | 6.57 | 6.44 | 0 | 6.58 | 6.42 | 27.49M |
| January 23, 2026 | 6.52 | 6.58 | 0 | 6.6 | 6.51 | 24.1M |
| January 22, 2026 | 6.46 | 6.53 | 0 | 6.53 | 6.46 | 18.52M |
| January 21, 2026 | 6.45 | 6.48 | 0 | 6.49 | 6.39 | 14.88M |
| January 20, 2026 | 6.57 | 6.49 | 0 | 6.57 | 6.46 | 22.28M |
| January 19, 2026 | 6.47 | 6.59 | 0 | 6.64 | 6.42 | 31.43M |
| January 16, 2026 | 6.48 | 6.46 | 0 | 6.52 | 6.41 | 21.76M |
| January 15, 2026 | 6.5 | 6.45 | 0 | 6.54 | 6.42 | 29.52M |
| January 14, 2026 | 6.67 | 6.56 | 0 | 6.71 | 6.48 | 51.89M |
| January 13, 2026 | 6.95 | 6.66 | 0 | 6.97 | 6.64 | 56.1M |
| January 12, 2026 | 6.68 | 6.97 | 0 | 7.1 | 6.68 | 90.77M |
| January 09, 2026 | 6.49 | 6.58 | 0 | 6.58 | 6.47 | 38.66M |
| January 08, 2026 | 6.47 | 6.49 | 0 | 6.58 | 6.45 | 33.05M |
| January 07, 2026 | 6.53 | 6.47 | 0 | 6.62 | 6.47 | 40.94M |
| January 06, 2026 | 6.53 | 6.57 | 0 | 6.64 | 6.53 | 35.52M |
| January 05, 2026 | 6.75 | 6.55 | 0 | 6.76 | 6.53 | 53.32M |
| December 31, 2025 | 6.79 | 6.86 | 0 | 6.97 | 6.65 | 52.43M |