Hailir Pesticides and Chemicals Group Co.,Ltd. - 603639.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13	12.94	12.94	13.12	12.9	3.5M
January 13, 2026	12.96	13.01	13.01	13.09	12.87	2.27M
January 12, 2026	12.95	12.97	12.97	12.99	12.88	2.19M
January 09, 2026	13.01	12.9	12.9	13.02	12.84	2.2M
January 08, 2026	12.93	12.98	12.98	12.98	12.87	1.52M
January 07, 2026	12.95	12.93	12.93	13.08	12.88	2.19M
January 06, 2026	12.78	12.93	12.93	12.93	12.78	1.83M
January 05, 2026	12.7	12.82	12.82	12.86	12.62	2.59M
December 31, 2025	12.63	12.7	12.7	12.7	12.53	1.51M
December 30, 2025	12.7	12.62	12.62	12.72	12.58	1.41M
December 29, 2025	12.75	12.7	12.7	12.75	12.59	1.36M
December 26, 2025	12.83	12.69	12.69	12.85	12.64	1.67M
December 25, 2025	12.76	12.79	12.79	12.84	12.67	1.62M
December 24, 2025	12.78	12.73	12.73	12.79	12.61	1.29M
December 23, 2025	12.78	12.73	12.73	12.8	12.61	1.12M
December 22, 2025	12.68	12.76	12.76	12.79	12.65	1.19M
December 19, 2025	12.51	12.67	12.67	12.67	12.5	1.64M
December 18, 2025	12.42	12.54	12.54	12.6	12.36	1.46M
December 17, 2025	12.26	12.36	12.36	12.4	12.18	1.42M
December 16, 2025	12.4	12.26	12.26	12.4	12.24	1.4M
December 15, 2025	12.35	12.4	12.4	12.47	12.28	1.19M
December 12, 2025	12.52	12.38	12.38	12.6	12.35	1.55M
December 11, 2025	12.72	12.51	12.51	12.72	12.51	1.48M
December 10, 2025	12.73	12.68	12.68	12.75	12.62	1.12M
December 09, 2025	12.78	12.71	12.71	12.83	12.7	1.09M
December 08, 2025	12.93	12.77	12.77	12.94	12.7	2.45M
December 05, 2025	12.67	12.87	12.87	12.89	12.64	1.09M
December 04, 2025	12.87	12.68	12.68	12.88	12.65	1.4M
December 03, 2025	13	12.88	12.88	13	12.79	1.85M
December 02, 2025	12.83	12.84	12.84	12.86	12.71	1.86M
December 01, 2025	12.81	12.79	12.79	12.84	12.7	2.72M
November 28, 2025	12.82	12.76	12.76	12.82	12.67	1.77M
November 27, 2025	12.74	12.75	12.75	12.81	12.62	1.27M
November 26, 2025	12.75	12.68	12.68	12.78	12.66	1.33M
November 25, 2025	12.58	12.7	12.7	12.75	12.52	1.61M
November 24, 2025	12.56	12.54	12.54	12.7	12.53	1.91M
November 21, 2025	13.18	12.56	12.56	13.19	12.55	4.7M
November 20, 2025	13.3	13.21	13.21	13.36	13.17	1.81M
November 19, 2025	13.34	13.24	13.24	13.45	13.19	2.55M
November 18, 2025	13.54	13.34	13.34	13.57	13.27	2.59M
November 17, 2025	13.61	13.53	13.53	13.68	13.52	2.33M
November 14, 2025	13.7	13.61	13.61	13.79	13.6	2.15M
November 13, 2025	13.55	13.68	13.68	13.71	13.47	3.04M
November 12, 2025	13.61	13.58	13.58	13.61	13.5	1.6M
November 11, 2025	13.58	13.58	13.58	13.63	13.51	2.56M
November 10, 2025	13.59	13.53	13.53	13.6	13.44	2.4M
November 07, 2025	13.48	13.51	13.51	13.74	13.43	4.87M
November 06, 2025	13.23	13.45	13.45	13.47	13.2	3.57M
November 05, 2025	13.15	13.25	13.25	13.26	13.1	2.65M
November 04, 2025	13.22	13.22	13.22	13.29	13.11	3.24M
November 03, 2025	13.3	13.23	13.23	13.37	13.12	4.95M
October 31, 2025	13.45	13.29	13.29	13.47	13.1	7.07M
October 30, 2025	14.17	13.44	13.44	14.17	13.44	15.18M
October 29, 2025	14.72	14.93	14.93	14.97	14.59	3.74M
October 28, 2025	14.74	14.71	14.71	14.77	14.65	2.23M
October 27, 2025	14.55	14.7	14.7	14.78	14.47	3.04M
October 24, 2025	14.69	14.54	14.54	14.75	14.51	1.67M
October 23, 2025	14.61	14.7	14.7	14.7	14.4	2.04M
October 22, 2025	14.52	14.5	14.5	14.6	14.42	1.07M
October 21, 2025	14.4	14.5	14.5	14.57	14.38	1.55M

Hailir Pesticides and Chemicals Group Co.,Ltd. (603639.SS) SHH