Hunan Haili Chemical Industry Co.,Ltd. (SHA:600731)
China · Delayed Price · Currency is CNY 7.05
-0.20 (-2.76%)
At close: Mar 20, 2026
SHA:600731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.26 | 7.27 | 7.03 | 7.05 | 7.05 | -2.76% | 10,289,740 |
| Mar 19, 2026 | 7.45 | 7.52 | 7.19 | 7.25 | 7.25 | -3.59% | 13,087,030 |
| Mar 18, 2026 | 7.62 | 7.63 | 7.43 | 7.52 | 7.52 | -1.18% | 13,961,200 |
| Mar 17, 2026 | 7.87 | 7.99 | 7.60 | 7.61 | 7.61 | -3.18% | 14,090,850 |
| Mar 16, 2026 | 7.85 | 8.06 | 7.80 | 7.86 | 7.86 | - | 15,362,200 |
| Mar 13, 2026 | 7.83 | 8.00 | 7.82 | 7.86 | 7.86 | 0.13% | 14,699,070 |
| Mar 12, 2026 | 7.77 | 7.90 | 7.71 | 7.85 | 7.85 | 1.03% | 14,096,570 |
| Mar 11, 2026 | 7.71 | 7.79 | 7.62 | 7.77 | 7.77 | 0.78% | 12,780,400 |
| Mar 10, 2026 | 7.79 | 7.81 | 7.66 | 7.71 | 7.71 | -0.64% | 12,088,830 |
| Mar 9, 2026 | 8.01 | 8.02 | 7.74 | 7.76 | 7.76 | -3.00% | 17,133,124 |
| Mar 6, 2026 | 7.55 | 8.06 | 7.53 | 8.00 | 8.00 | 5.12% | 26,666,180 |
| Mar 5, 2026 | 7.66 | 7.70 | 7.57 | 7.61 | 7.61 | 0.13% | 8,167,760 |
| Mar 4, 2026 | 7.51 | 7.71 | 7.50 | 7.60 | 7.60 | 0.40% | 12,435,350 |
| Mar 3, 2026 | 7.85 | 7.85 | 7.54 | 7.57 | 7.57 | -2.82% | 12,798,360 |
| Mar 2, 2026 | 7.85 | 7.89 | 7.68 | 7.79 | 7.79 | -0.89% | 12,980,900 |
| Feb 27, 2026 | 7.85 | 7.90 | 7.80 | 7.86 | 7.86 | - | 8,445,990 |
| Feb 26, 2026 | 7.82 | 7.89 | 7.77 | 7.86 | 7.86 | 0.51% | 13,012,150 |
| Feb 25, 2026 | 7.65 | 7.90 | 7.65 | 7.82 | 7.82 | 2.22% | 18,205,580 |
| Feb 24, 2026 | 7.46 | 7.68 | 7.46 | 7.65 | 7.65 | 3.10% | 12,717,210 |
| Feb 13, 2026 | 7.50 | 7.54 | 7.41 | 7.42 | 7.42 | -1.20% | 6,918,130 |
| Feb 12, 2026 | 7.65 | 7.66 | 7.49 | 7.51 | 7.51 | -1.96% | 10,408,380 |
| Feb 11, 2026 | 7.60 | 7.70 | 7.50 | 7.66 | 7.66 | 0.92% | 12,957,460 |
| Feb 10, 2026 | 7.48 | 7.70 | 7.44 | 7.59 | 7.59 | 1.88% | 15,978,980 |
| Feb 9, 2026 | 7.54 | 7.54 | 7.38 | 7.45 | 7.45 | 0.27% | 8,142,030 |
| Feb 6, 2026 | 7.33 | 7.58 | 7.33 | 7.43 | 7.43 | 1.09% | 10,687,690 |
| Feb 5, 2026 | 7.40 | 7.46 | 7.34 | 7.35 | 7.35 | -1.08% | 5,865,550 |
| Feb 4, 2026 | 7.36 | 7.52 | 7.34 | 7.43 | 7.43 | 0.68% | 8,653,578 |
| Feb 3, 2026 | 7.33 | 7.38 | 7.26 | 7.38 | 7.38 | 1.10% | 7,641,080 |
| Feb 2, 2026 | 7.52 | 7.56 | 7.27 | 7.30 | 7.30 | -3.57% | 13,512,171 |
| Jan 30, 2026 | 7.42 | 7.58 | 7.36 | 7.57 | 7.57 | 1.47% | 10,577,510 |
| Jan 29, 2026 | 7.50 | 7.54 | 7.39 | 7.46 | 7.46 | -1.19% | 8,975,210 |
| Jan 28, 2026 | 7.45 | 7.57 | 7.44 | 7.55 | 7.55 | 1.07% | 9,740,960 |
| Jan 27, 2026 | 7.59 | 7.60 | 7.40 | 7.47 | 7.47 | -2.10% | 11,624,490 |
| Jan 26, 2026 | 7.50 | 7.70 | 7.50 | 7.63 | 7.63 | 2.01% | 16,340,501 |
| Jan 23, 2026 | 7.57 | 7.61 | 7.46 | 7.48 | 7.48 | -1.06% | 11,306,480 |
| Jan 22, 2026 | 7.55 | 7.59 | 7.46 | 7.56 | 7.56 | -0.40% | 12,570,620 |
| Jan 21, 2026 | 7.32 | 7.77 | 7.27 | 7.59 | 7.59 | 3.69% | 35,960,950 |
| Jan 20, 2026 | 7.28 | 7.32 | 7.20 | 7.32 | 7.32 | 0.27% | 8,853,132 |
| Jan 19, 2026 | 7.07 | 7.32 | 7.00 | 7.30 | 7.30 | 3.55% | 12,271,780 |
| Jan 16, 2026 | 7.04 | 7.10 | 7.00 | 7.05 | 7.05 | 0.28% | 6,053,880 |
| Jan 15, 2026 | 6.96 | 7.08 | 6.93 | 7.03 | 7.03 | 1.01% | 8,515,560 |
| Jan 14, 2026 | 6.99 | 7.03 | 6.91 | 6.96 | 6.96 | -0.57% | 10,373,566 |
| Jan 13, 2026 | 7.04 | 7.08 | 6.99 | 7.00 | 7.00 | -0.43% | 8,991,250 |
| Jan 12, 2026 | 6.98 | 7.05 | 6.95 | 7.03 | 7.03 | 1.01% | 10,325,660 |
| Jan 9, 2026 | 6.97 | 6.97 | 6.90 | 6.96 | 6.96 | 0.14% | 5,141,200 |
| Jan 8, 2026 | 6.89 | 6.96 | 6.88 | 6.95 | 6.95 | 0.43% | 4,830,380 |
| Jan 7, 2026 | 7.01 | 7.01 | 6.90 | 6.92 | 6.92 | -1.00% | 5,606,630 |
| Jan 6, 2026 | 6.88 | 7.00 | 6.87 | 6.99 | 6.99 | 2.19% | 7,530,210 |
| Jan 5, 2026 | 6.77 | 6.89 | 6.77 | 6.84 | 6.84 | 1.03% | 4,267,910 |
| Dec 31, 2025 | 6.79 | 6.80 | 6.70 | 6.77 | 6.77 | -0.29% | 4,074,380 |