Hainan Haiqi Transportation Group Co.,Ltd. - 603069.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.15	27.5	27.5	28.88	26.64	27.02M
November 06, 2025	29.97	27.08	27.08	30.64	26.97	35.5M
November 05, 2025	28.01	29.97	29.97	30.85	27.99	34.09M
November 04, 2025	28.3	28.5	28.5	28.82	27.8	27.04M
November 03, 2025	27.95	28.8	28.8	29.6	27.55	36.98M
October 31, 2025	29.25	28.23	28.23	30.47	27.9	44.76M
October 30, 2025	28.25	27.7	27.7	28.8	27.33	26.98M
October 29, 2025	25.2	28.51	28.51	28.51	25.2	37.8M
October 28, 2025	25.89	25.92	25.92	26.4	25.71	14.07M
October 27, 2025	26.94	25.9	25.9	27.17	25.88	23.99M
October 24, 2025	26.66	27.19	27.19	28.49	26.66	26.5M
October 23, 2025	26.66	27.51	27.51	28.07	26.66	30.59M
October 22, 2025	28.11	26.47	26.47	28.89	26.13	37.08M
October 21, 2025	27.14	28.66	28.66	29.4	26.22	47.1M
October 20, 2025	24.66	26.73	26.73	26.73	24.38	10.27M
October 17, 2025	23.55	24.3	24.3	25.71	23.51	26.57M
October 16, 2025	22.53	24.02	24.02	24.21	22.53	23.81M
October 15, 2025	22.22	22.58	22.58	22.75	22.1	9.23M
October 14, 2025	21.95	22.26	22.26	22.79	21.83	15.37M
October 13, 2025	21.16	21.84	21.84	21.97	21.04	9.33M
October 10, 2025	21.54	22.09	22.09	22.43	21.5	10.99M
October 09, 2025	22.43	21.66	21.66	22.43	21.45	11.39M
September 30, 2025	22	22.45	22.45	22.6	21.91	10.8M
September 29, 2025	21.63	22	22	22.1	21.43	9.32M
September 26, 2025	21.34	21.62	21.62	21.88	21.04	8.86M
September 25, 2025	21.71	21.34	21.34	21.83	21.27	6.18M
September 24, 2025	21.23	21.78	21.78	21.84	21.21	7.26M
September 23, 2025	21.51	21.37	21.37	21.51	20.8	8.89M
September 22, 2025	21.62	21.51	21.51	21.78	21.33	5.83M
September 19, 2025	21.3	21.7	21.7	21.9	21.14	10.39M
September 18, 2025	21.43	21.34	21.34	21.9	21.1	11.04M
September 17, 2025	21.94	21.51	21.51	22.1	21.44	8.56M
September 16, 2025	21.76	21.98	21.98	22.13	21.48	12.75M
September 15, 2025	21.33	21.75	21.75	21.9	21.31	12.81M
September 12, 2025	20.8	21.71	21.71	22.95	20.7	20.87M
September 11, 2025	20.7	20.86	20.86	21.17	20.39	7.46M
September 10, 2025	20.49	20.59	20.59	20.64	20.19	5.11M
September 09, 2025	20.53	20.35	20.35	20.72	20.26	4.66M
September 08, 2025	20.26	20.54	20.54	21	20.25	6.75M
September 05, 2025	19.69	20.63	20.63	20.96	19.64	10.51M
September 04, 2025	19.29	19.59	19.59	19.76	19.29	5.86M
September 03, 2025	19.89	19.25	19.25	19.89	19.19	3.98M
September 02, 2025	20.01	19.8	19.8	20.06	19.52	5.34M
September 01, 2025	20.01	19.99	19.99	20.23	19.89	5M
August 29, 2025	20.01	20.11	20.11	20.57	20.01	4.96M
August 28, 2025	20.36	20.1	20.1	20.48	19.61	9.53M
August 27, 2025	21.08	20.36	20.36	21.21	20.35	11.02M
August 26, 2025	20.69	21.26	21.26	21.48	20.64	11.07M
August 25, 2025	20.72	20.76	20.76	20.82	20.62	7.01M
August 22, 2025	20.84	20.74	20.74	20.88	20.54	5.57M
August 21, 2025	20.86	20.83	20.83	21.03	20.8	6.19M
August 20, 2025	20.89	20.99	20.99	21.08	20.8	6.4M
August 19, 2025	20.98	20.86	20.86	21.04	20.62	6.84M
August 18, 2025	20.35	20.85	20.85	20.96	20.35	7.78M
August 15, 2025	20.21	20.34	20.34	20.43	20.21	5.46M
August 14, 2025	20.91	20.31	20.31	21.08	20.31	7.24M
August 13, 2025	21.1	20.92	20.92	21.18	20.89	5.8M
August 12, 2025	21.21	21.02	21.02	21.21	20.93	5.05M
August 11, 2025	21	21.16	21.16	21.31	20.83	7.17M
August 08, 2025	20.95	21.07	21.07	21.12	20.82	4.53M

Hainan Haiqi Transportation Group Co.,Ltd. (603069.SS) SHH