HaiXin Foods Co.,Ltd (002702.SZ) SHZ
5.27
-0.31(-5.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.27
-0.31(-5.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.64 | 5.27 | 5.27 | 5.64 | 5.26 | 23.79M |
| April 02, 2026 | 5.6 | 5.58 | 5.58 | 5.7 | 5.52 | 22.34M |
| April 01, 2026 | 5.91 | 5.64 | 5.64 | 5.98 | 5.58 | 37.92M |
| March 31, 2026 | 5.88 | 5.89 | 5.89 | 6.18 | 5.85 | 49.79M |
| March 30, 2026 | 5.67 | 5.88 | 5.88 | 5.91 | 5.67 | 22.3M |
| March 27, 2026 | 5.58 | 5.72 | 5.72 | 5.74 | 5.57 | 12.54M |
| March 26, 2026 | 5.73 | 5.64 | 5.64 | 5.8 | 5.61 | 16M |
| March 25, 2026 | 5.57 | 5.74 | 5.74 | 5.74 | 5.55 | 16.44M |
| March 24, 2026 | 5.41 | 5.55 | 5.55 | 5.55 | 5.34 | 22.85M |
| March 23, 2026 | 5.39 | 5.3 | 5.3 | 5.55 | 5.26 | 23.87M |
| March 20, 2026 | 5.72 | 5.55 | 5.55 | 5.75 | 5.52 | 15.13M |
| March 19, 2026 | 5.8 | 5.7 | 5.7 | 5.85 | 5.67 | 14.17M |
| March 18, 2026 | 5.87 | 5.84 | 5.84 | 5.87 | 5.74 | 12.97M |
| March 17, 2026 | 5.96 | 5.83 | 5.83 | 6 | 5.82 | 14.39M |
| March 16, 2026 | 5.86 | 5.94 | 5.94 | 6.01 | 5.85 | 14.38M |
| March 13, 2026 | 5.91 | 5.85 | 5.85 | 5.96 | 5.83 | 15.18M |
| March 12, 2026 | 6.05 | 5.92 | 5.92 | 6.07 | 5.91 | 17.41M |
| March 11, 2026 | 6.19 | 6.07 | 6.07 | 6.19 | 6.04 | 19.27M |
| March 10, 2026 | 6.08 | 6.13 | 6.13 | 6.24 | 6.08 | 8.26M |
| March 09, 2026 | 6.17 | 6.15 | 6.15 | 6.2 | 6.04 | 20.73M |
| March 06, 2026 | 6.08 | 6.22 | 6.22 | 6.23 | 6.06 | 19.09M |
| March 05, 2026 | 6.19 | 6.11 | 6.11 | 6.21 | 6.09 | 17.57M |
| March 04, 2026 | 6.48 | 6.01 | 6.01 | 6.48 | 5.94 | 17.11M |
| March 03, 2026 | 6.38 | 6.11 | 6.11 | 6.45 | 6.09 | 31.4M |
| March 02, 2026 | 6.4 | 6.32 | 6.32 | 6.47 | 6.28 | 28.45M |
| February 27, 2026 | 6.48 | 6.56 | 6.56 | 6.57 | 6.39 | 26.02M |
| February 26, 2026 | 6.63 | 6.46 | 6.46 | 6.65 | 6.43 | 31.62M |
| February 25, 2026 | 6.42 | 6.63 | 6.63 | 6.72 | 6.39 | 49.15M |
| February 24, 2026 | 6.29 | 6.41 | 6.41 | 6.48 | 6.25 | 53.84M |
| February 13, 2026 | 6.39 | 6.18 | 0 | 6.61 | 6.16 | 57M |
| February 12, 2026 | 6.89 | 6.24 | 0 | 6.89 | 6.24 | 90.37M |
| February 11, 2026 | 7.33 | 6.93 | 0 | 7.34 | 6.9 | 56.93M |
| February 10, 2026 | 7.48 | 7.24 | 0 | 7.52 | 7.22 | 74.4M |
| February 09, 2026 | 7.52 | 7.6 | 0 | 7.75 | 7.37 | 99.41M |
| February 06, 2026 | 7.8 | 7.52 | 0 | 8.12 | 7.43 | 168.83M |
| February 05, 2026 | 6.92 | 7.69 | 0 | 7.69 | 6.9 | 79.37M |
| February 04, 2026 | 6.9 | 6.99 | 0 | 7.14 | 6.87 | 44.17M |
| February 03, 2026 | 6.76 | 6.9 | 0 | 6.9 | 6.75 | 35.89M |
| February 02, 2026 | 6.62 | 6.74 | 0 | 6.89 | 6.57 | 36.44M |
| January 30, 2026 | 6.7 | 6.72 | 0 | 6.94 | 6.69 | 46.83M |
| January 29, 2026 | 6.66 | 6.69 | 0 | 6.73 | 6.53 | 23.92M |
| January 28, 2026 | 6.8 | 6.66 | 0 | 6.8 | 6.63 | 21.09M |
| January 27, 2026 | 6.73 | 6.78 | 0 | 6.81 | 6.59 | 24.52M |
| January 26, 2026 | 6.95 | 6.78 | 0 | 6.98 | 6.7 | 32.08M |
| January 23, 2026 | 6.88 | 7.01 | 0 | 7.01 | 6.82 | 34.08M |
| January 22, 2026 | 6.67 | 6.81 | 0 | 6.83 | 6.61 | 27.42M |
| January 21, 2026 | 6.77 | 6.67 | 0 | 6.77 | 6.62 | 28.8M |
| January 20, 2026 | 6.88 | 6.78 | 0 | 6.94 | 6.74 | 29.26M |
| January 19, 2026 | 6.75 | 6.9 | 0 | 6.91 | 6.72 | 27.51M |
| January 16, 2026 | 7.05 | 6.85 | 0 | 7.06 | 6.61 | 53.84M |
| January 15, 2026 | 7 | 7.05 | 0 | 7.25 | 6.96 | 47.87M |
| January 14, 2026 | 7.03 | 7.05 | 0 | 7.17 | 6.92 | 59.81M |
| January 13, 2026 | 7.55 | 7.1 | 0 | 7.75 | 7.06 | 91.15M |
| January 12, 2026 | 7.38 | 7.62 | 0 | 7.65 | 7.3 | 91.39M |
| January 09, 2026 | 7.25 | 7.38 | 0 | 7.46 | 7.2 | 85.18M |
| January 08, 2026 | 6.98 | 7.35 | 0 | 7.57 | 6.92 | 103.64M |
| January 07, 2026 | 7.03 | 7.02 | 0 | 7.13 | 6.98 | 46.73M |
| January 06, 2026 | 7.02 | 7.1 | 0 | 7.14 | 6.97 | 59.04M |
| January 05, 2026 | 7.09 | 7.07 | 0 | 7.19 | 7.04 | 47.32M |
| December 31, 2025 | 7.4 | 7.12 | 0 | 7.49 | 7.09 | 60.53M |