Harbin Hatou Investment Co.,Ltd (600864.SS) SHH
6.36
-0.11(-1.70%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.36
-0.11(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.46 | 6.35 | 6.35 | 6.59 | 6.3 | 43.99M |
| April 02, 2026 | 6.68 | 6.47 | 6.47 | 6.68 | 6.41 | 59.67M |
| April 01, 2026 | 6.81 | 6.72 | 6.72 | 6.83 | 6.67 | 48.23M |
| March 31, 2026 | 6.82 | 6.72 | 6.72 | 6.88 | 6.7 | 60.73M |
| March 30, 2026 | 6.82 | 6.86 | 6.86 | 6.96 | 6.74 | 57.49M |
| March 27, 2026 | 6.73 | 6.91 | 6.91 | 7.01 | 6.73 | 83.21M |
| March 26, 2026 | 6.8 | 6.81 | 6.81 | 6.9 | 6.72 | 71.88M |
| March 25, 2026 | 6.63 | 6.83 | 6.83 | 6.92 | 6.55 | 113.5M |
| March 24, 2026 | 6.32 | 6.66 | 6.66 | 6.84 | 6.23 | 112.34M |
| March 23, 2026 | 6.34 | 6.22 | 6.22 | 6.44 | 6.13 | 59.61M |
| March 20, 2026 | 6.67 | 6.54 | 6.54 | 6.69 | 6.54 | 53.27M |
| March 19, 2026 | 6.57 | 6.68 | 6.68 | 6.75 | 6.57 | 72.15M |
| March 18, 2026 | 6.51 | 6.64 | 6.64 | 6.68 | 6.49 | 64.5M |
| March 17, 2026 | 6.44 | 6.53 | 6.53 | 6.62 | 6.44 | 41.09M |
| March 16, 2026 | 6.43 | 6.43 | 6.43 | 6.47 | 6.37 | 17.09M |
| March 13, 2026 | 6.55 | 6.46 | 6.46 | 6.57 | 6.44 | 26.53M |
| March 12, 2026 | 6.51 | 6.59 | 6.59 | 6.61 | 6.47 | 28.61M |
| March 11, 2026 | 6.45 | 6.5 | 6.5 | 6.52 | 6.4 | 21.21M |
| March 10, 2026 | 6.45 | 6.44 | 6.44 | 6.48 | 6.42 | 9.98M |
| March 09, 2026 | 6.39 | 6.39 | 6.39 | 6.42 | 6.36 | 23.49M |
| March 06, 2026 | 6.25 | 6.46 | 6.46 | 6.48 | 6.24 | 37.27M |
| March 05, 2026 | 6.33 | 6.28 | 6.28 | 6.35 | 6.25 | 20.15M |
| March 04, 2026 | 6.42 | 6.28 | 6.28 | 6.45 | 6.26 | 29.49M |
| March 03, 2026 | 6.45 | 6.46 | 6.46 | 6.63 | 6.43 | 45.77M |
| March 02, 2026 | 6.51 | 6.44 | 6.44 | 6.55 | 6.39 | 26.35M |
| February 27, 2026 | 6.5 | 6.57 | 6.57 | 6.6 | 6.48 | 18.64M |
| February 26, 2026 | 6.55 | 6.5 | 6.5 | 6.57 | 6.48 | 18.53M |
| February 25, 2026 | 6.48 | 6.55 | 6.55 | 6.63 | 6.48 | 26.78M |
| February 24, 2026 | 6.46 | 6.47 | 6.47 | 6.5 | 6.41 | 14.28M |
| February 13, 2026 | 6.52 | 6.41 | 0 | 6.55 | 6.41 | 18.06M |
| February 12, 2026 | 6.57 | 6.51 | 0 | 6.57 | 6.5 | 18.23M |
| February 11, 2026 | 6.58 | 6.55 | 0 | 6.6 | 6.55 | 12.64M |
| February 10, 2026 | 6.62 | 6.57 | 0 | 6.63 | 6.56 | 15.59M |
| February 09, 2026 | 6.6 | 6.6 | 0 | 6.62 | 6.58 | 20.13M |
| February 06, 2026 | 6.54 | 6.58 | 0 | 6.64 | 6.54 | 22.28M |
| February 05, 2026 | 6.57 | 6.57 | 0 | 6.63 | 6.52 | 24.74M |
| February 04, 2026 | 6.46 | 6.58 | 0 | 6.59 | 6.44 | 27.37M |
| February 03, 2026 | 6.45 | 6.48 | 0 | 6.48 | 6.38 | 19.53M |
| February 02, 2026 | 6.5 | 6.43 | 0 | 6.59 | 6.42 | 23.59M |
| January 30, 2026 | 6.6 | 6.53 | 0 | 6.65 | 6.53 | 26.69M |
| January 29, 2026 | 6.58 | 6.63 | 0 | 6.65 | 6.47 | 33.62M |
| January 28, 2026 | 6.55 | 6.59 | 0 | 6.65 | 6.53 | 25.59M |
| January 27, 2026 | 6.68 | 6.56 | 0 | 6.69 | 6.46 | 37.05M |
| January 26, 2026 | 6.75 | 6.68 | 0 | 6.78 | 6.65 | 51.13M |
| January 23, 2026 | 6.72 | 6.73 | 0 | 6.76 | 6.71 | 34.77M |
| January 22, 2026 | 6.72 | 6.72 | 0 | 6.75 | 6.7 | 23.93M |
| January 21, 2026 | 6.76 | 6.7 | 0 | 6.78 | 6.67 | 32.58M |
| January 20, 2026 | 6.87 | 6.79 | 0 | 6.87 | 6.73 | 44.29M |
| January 19, 2026 | 6.89 | 6.9 | 0 | 6.92 | 6.86 | 25.13M |
| January 16, 2026 | 6.94 | 6.9 | 0 | 6.96 | 6.86 | 26.45M |
| January 15, 2026 | 6.99 | 6.88 | 0 | 7 | 6.86 | 33.16M |
| January 14, 2026 | 7.03 | 7 | 0 | 7.2 | 6.94 | 66.88M |
| January 13, 2026 | 7.13 | 7.07 | 0 | 7.2 | 7.04 | 55.11M |
| January 12, 2026 | 6.94 | 7.17 | 0 | 7.22 | 6.93 | 85.12M |
| January 09, 2026 | 6.93 | 6.96 | 0 | 6.97 | 6.88 | 49.3M |
| January 08, 2026 | 6.84 | 6.93 | 0 | 6.97 | 6.81 | 56.86M |
| January 07, 2026 | 6.94 | 6.83 | 0 | 6.95 | 6.83 | 39.13M |
| January 06, 2026 | 6.71 | 6.94 | 0 | 6.96 | 6.71 | 65.09M |
| January 05, 2026 | 6.65 | 6.72 | 0 | 6.72 | 6.62 | 28M |
| December 31, 2025 | 6.73 | 6.63 | 0 | 6.74 | 6.63 | 28.12M |