Hailir Pesticides and Chemicals Group Co.,Ltd. (603639.SS) SHH
14.45
+0.09(+0.63%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
14.45
+0.09(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 14.47 | 14.45 | 14.45 | 14.77 | 14.4 | 4.3M |
| March 12, 2026 | 14.4 | 14.36 | 14.36 | 14.57 | 14.27 | 3.79M |
| March 11, 2026 | 14.4 | 14.39 | 14.39 | 14.42 | 14.11 | 4.12M |
| March 10, 2026 | 14.4 | 14.27 | 14.27 | 14.47 | 14.22 | 1.5M |
| March 09, 2026 | 14.41 | 14.36 | 14.36 | 14.55 | 14.2 | 3.35M |
| March 06, 2026 | 14.17 | 14.55 | 14.55 | 14.58 | 14.03 | 4.26M |
| March 05, 2026 | 14.49 | 14.2 | 14.2 | 14.49 | 14.04 | 3.81M |
| March 04, 2026 | 14.26 | 14.21 | 14.21 | 14.49 | 14.15 | 3.48M |
| March 03, 2026 | 14.68 | 14.17 | 14.17 | 14.71 | 14.14 | 4.33M |
| March 02, 2026 | 14.6 | 14.66 | 14.66 | 14.76 | 14.32 | 4.49M |
| February 27, 2026 | 14.5 | 14.79 | 14.79 | 14.8 | 14.45 | 3.57M |
| February 26, 2026 | 14.65 | 14.53 | 14.53 | 14.67 | 14.43 | 3.19M |
| February 25, 2026 | 14.49 | 14.57 | 14.57 | 14.95 | 14.49 | 5.64M |
| February 24, 2026 | 14.2 | 14.49 | 14.49 | 14.5 | 14.19 | 4.67M |
| February 13, 2026 | 14.08 | 14.08 | 0 | 14.24 | 14.04 | 2.5M |
| February 12, 2026 | 14.36 | 14.1 | 0 | 14.37 | 14.08 | 2.91M |
| February 11, 2026 | 14.18 | 14.31 | 0 | 14.45 | 14.12 | 3.88M |
| February 10, 2026 | 14.16 | 14.16 | 0 | 14.26 | 14.05 | 2.86M |
| February 09, 2026 | 14.09 | 14.09 | 0 | 14.19 | 13.99 | 2.01M |
| February 06, 2026 | 13.9 | 14.04 | 0 | 14.22 | 13.79 | 2.37M |
| February 05, 2026 | 14.1 | 13.93 | 0 | 14.14 | 13.92 | 2.16M |
| February 04, 2026 | 14.05 | 14.19 | 0 | 14.24 | 13.98 | 3.61M |
| February 03, 2026 | 13.76 | 14 | 0 | 14 | 13.63 | 4.53M |
| February 02, 2026 | 14.29 | 13.6 | 0 | 14.29 | 13.52 | 6.47M |
| January 30, 2026 | 13.92 | 14.29 | 0 | 14.31 | 13.87 | 6.55M |
| January 29, 2026 | 14.33 | 13.92 | 0 | 14.34 | 13.87 | 4.53M |
| January 28, 2026 | 13.95 | 14.18 | 0 | 14.23 | 13.89 | 5.46M |
| January 27, 2026 | 14.04 | 13.93 | 0 | 14.09 | 13.75 | 3.74M |
| January 26, 2026 | 14.06 | 14.04 | 0 | 14.14 | 13.71 | 4.72M |
| January 23, 2026 | 13.78 | 14.03 | 0 | 14.12 | 13.68 | 5.91M |
| January 22, 2026 | 13.58 | 13.67 | 0 | 13.78 | 13.51 | 4.02M |
| January 21, 2026 | 13.5 | 13.53 | 0 | 13.69 | 13.45 | 3.55M |
| January 20, 2026 | 13.33 | 13.59 | 0 | 13.65 | 13.27 | 5.67M |
| January 19, 2026 | 12.92 | 13.29 | 0 | 13.31 | 12.92 | 3.29M |
| January 16, 2026 | 13.18 | 12.97 | 0 | 13.21 | 12.92 | 2.49M |
| January 15, 2026 | 12.94 | 13.18 | 0 | 13.25 | 12.94 | 3.31M |
| January 14, 2026 | 13 | 12.94 | 0 | 13.12 | 12.9 | 3.5M |
| January 13, 2026 | 12.96 | 13.01 | 0 | 13.09 | 12.87 | 2.27M |
| January 12, 2026 | 12.95 | 12.97 | 0 | 12.99 | 12.88 | 2.19M |
| January 09, 2026 | 13.01 | 12.9 | 0 | 13.02 | 12.84 | 2.2M |
| January 08, 2026 | 12.93 | 12.98 | 0 | 12.98 | 12.87 | 1.52M |
| January 07, 2026 | 12.95 | 12.93 | 0 | 13.08 | 12.88 | 2.19M |
| January 06, 2026 | 12.78 | 12.93 | 0 | 12.93 | 12.78 | 1.83M |
| January 05, 2026 | 12.7 | 12.82 | 0 | 12.86 | 12.62 | 2.59M |
| December 31, 2025 | 12.63 | 12.7 | 0 | 12.7 | 12.53 | 1.51M |
| December 30, 2025 | 12.7 | 12.62 | 0 | 12.72 | 12.58 | 1.41M |
| December 29, 2025 | 12.75 | 12.7 | 0 | 12.75 | 12.59 | 1.36M |
| December 26, 2025 | 12.83 | 12.69 | 0 | 12.85 | 12.64 | 1.67M |
| December 25, 2025 | 12.76 | 12.79 | 0 | 12.84 | 12.67 | 1.62M |
| December 24, 2025 | 12.78 | 12.73 | 0 | 12.79 | 12.61 | 1.29M |
| December 23, 2025 | 12.78 | 12.73 | 0 | 12.8 | 12.61 | 1.12M |
| December 22, 2025 | 12.68 | 12.76 | 0 | 12.79 | 12.65 | 1.19M |
| December 19, 2025 | 12.51 | 12.67 | 0 | 12.67 | 12.5 | 1.64M |
| December 18, 2025 | 12.42 | 12.54 | 0 | 12.6 | 12.36 | 1.46M |
| December 17, 2025 | 12.26 | 12.36 | 0 | 12.4 | 12.18 | 1.42M |
| December 16, 2025 | 12.4 | 12.26 | 0 | 12.4 | 12.24 | 1.4M |
| December 15, 2025 | 12.35 | 12.4 | 0 | 12.47 | 12.28 | 1.19M |
| December 12, 2025 | 12.52 | 12.38 | 0 | 12.6 | 12.35 | 1.55M |
| December 11, 2025 | 12.72 | 12.51 | 0 | 12.72 | 12.51 | 1.48M |
| December 10, 2025 | 12.73 | 12.68 | 0 | 12.75 | 12.62 | 1.12M |