HaiNan Yedao (Group) Co., Ltd. (600238.SS) SHH
4.36
-0.23(-5.01%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.36
-0.23(-5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.6 | 4.36 | 4.36 | 4.62 | 4.36 | 7.89M |
| April 02, 2026 | 4.67 | 4.59 | 4.59 | 4.69 | 4.5 | 8.48M |
| April 01, 2026 | 4.76 | 4.74 | 4.74 | 4.8 | 4.51 | 15M |
| March 31, 2026 | 5.01 | 4.75 | 4.75 | 5.05 | 4.75 | 12.41M |
| March 30, 2026 | 5.05 | 5 | 5 | 5.15 | 4.98 | 5.51M |
| March 27, 2026 | 5.06 | 5.08 | 5.08 | 5.15 | 5.06 | 5.65M |
| March 26, 2026 | 5.38 | 5.16 | 5.16 | 5.47 | 5.16 | 11.42M |
| March 25, 2026 | 5 | 5.38 | 5.38 | 5.38 | 5 | 8.72M |
| March 24, 2026 | 4.96 | 5.12 | 5.12 | 5.15 | 4.96 | 3.66M |
| March 23, 2026 | 5.1 | 5.04 | 5.04 | 5.23 | 4.95 | 5.84M |
| March 20, 2026 | 5.36 | 5.12 | 5.12 | 5.41 | 5.11 | 7.27M |
| March 19, 2026 | 5.41 | 5.38 | 5.38 | 5.46 | 5.37 | 3.39M |
| March 18, 2026 | 5.52 | 5.5 | 5.5 | 5.52 | 5.41 | 2.58M |
| March 17, 2026 | 5.52 | 5.47 | 5.47 | 5.64 | 5.46 | 4.33M |
| March 16, 2026 | 5.39 | 5.53 | 5.53 | 5.57 | 5.39 | 3.86M |
| March 13, 2026 | 5.41 | 5.42 | 5.42 | 5.49 | 5.38 | 3.43M |
| March 12, 2026 | 5.51 | 5.41 | 5.41 | 5.67 | 5.4 | 6.92M |
| March 11, 2026 | 5.35 | 5.59 | 5.59 | 5.61 | 5.3 | 9.69M |
| March 10, 2026 | 5.35 | 5.37 | 5.37 | 5.43 | 5.35 | 2.17M |
| March 09, 2026 | 5.49 | 5.36 | 5.36 | 5.49 | 5.29 | 5.77M |
| March 06, 2026 | 5.49 | 5.51 | 5.51 | 5.62 | 5.46 | 6.09M |
| March 05, 2026 | 5.38 | 5.45 | 5.45 | 5.48 | 5.33 | 4.42M |
| March 04, 2026 | 5.3 | 5.35 | 5.35 | 5.37 | 5.28 | 3.04M |
| March 03, 2026 | 5.49 | 5.35 | 5.35 | 5.54 | 5.31 | 7.27M |
| March 02, 2026 | 5.76 | 5.52 | 5.52 | 5.76 | 5.48 | 8.66M |
| February 27, 2026 | 5.73 | 5.77 | 5.77 | 5.79 | 5.64 | 5.26M |
| February 26, 2026 | 5.8 | 5.76 | 5.76 | 5.83 | 5.75 | 4.42M |
| February 25, 2026 | 5.88 | 5.8 | 5.8 | 5.94 | 5.79 | 6.44M |
| February 24, 2026 | 5.79 | 5.88 | 5.88 | 5.95 | 5.79 | 4.91M |
| February 13, 2026 | 5.76 | 5.74 | 0 | 5.85 | 5.72 | 5.17M |
| February 12, 2026 | 5.88 | 5.78 | 0 | 6 | 5.75 | 6.45M |
| February 11, 2026 | 5.88 | 5.91 | 0 | 6.09 | 5.8 | 8.34M |
| February 10, 2026 | 5.8 | 5.88 | 0 | 6.03 | 5.8 | 10.19M |
| February 09, 2026 | 5.48 | 5.75 | 0 | 5.75 | 5.48 | 6.62M |
| February 06, 2026 | 5.75 | 5.48 | 0 | 5.8 | 5.47 | 11.95M |
| February 05, 2026 | 5.35 | 5.72 | 0 | 5.85 | 5.35 | 15.99M |
| February 04, 2026 | 5.71 | 5.58 | 0 | 5.79 | 5.58 | 11.67M |
| February 03, 2026 | 6.16 | 5.87 | 0 | 6.16 | 5.87 | 9.92M |
| February 02, 2026 | 6.26 | 6.18 | 0 | 6.58 | 6.18 | 13.76M |
| January 30, 2026 | 6.46 | 6.5 | 0 | 6.56 | 6.37 | 9.1M |
| January 29, 2026 | 6.18 | 6.43 | 0 | 6.49 | 6.08 | 10.93M |
| January 28, 2026 | 6.39 | 6.19 | 0 | 6.39 | 6.19 | 11.31M |
| January 27, 2026 | 6.32 | 6.4 | 0 | 6.4 | 6.29 | 6.64M |
| January 26, 2026 | 6.63 | 6.33 | 0 | 6.64 | 6.3 | 12.39M |
| January 23, 2026 | 6.7 | 6.62 | 0 | 6.74 | 6.61 | 7.79M |
| January 22, 2026 | 6.58 | 6.62 | 0 | 6.68 | 6.46 | 8.47M |
| January 21, 2026 | 6.64 | 6.61 | 0 | 6.66 | 6.45 | 9.29M |
| January 20, 2026 | 6.68 | 6.64 | 0 | 6.88 | 6.6 | 10.13M |
| January 19, 2026 | 6.66 | 6.69 | 0 | 6.76 | 6.55 | 8.62M |
| January 16, 2026 | 6.44 | 6.65 | 0 | 6.67 | 6.44 | 14.51M |
| January 15, 2026 | 6.24 | 6.44 | 0 | 6.44 | 6.24 | 8.61M |
| January 14, 2026 | 6.26 | 6.24 | 0 | 6.37 | 6.23 | 8.24M |
| January 13, 2026 | 6.39 | 6.27 | 0 | 6.4 | 6.26 | 6.84M |
| January 12, 2026 | 6.38 | 6.35 | 0 | 6.48 | 6.33 | 10.55M |
| January 09, 2026 | 6.28 | 6.33 | 0 | 6.33 | 6.23 | 6.1M |
| January 08, 2026 | 6.31 | 6.28 | 0 | 6.36 | 6.26 | 4.95M |
| January 07, 2026 | 6.45 | 6.32 | 0 | 6.49 | 6.3 | 6.78M |
| January 06, 2026 | 6.36 | 6.45 | 0 | 6.52 | 6.35 | 6.12M |
| January 05, 2026 | 6.35 | 6.38 | 0 | 6.42 | 6.35 | 4.23M |
| December 31, 2025 | 6.35 | 6.33 | 0 | 6.48 | 6.22 | 6.32M |