Hunan Haili Chemical Industry Co.,Ltd. (SHA:600731)
China · Delayed Price · Currency is CNY 5.60
+0.20 (3.70%)
Jun 12, 2026, 3:00 PM CST
SHA:600731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.41 | 5.82 | 5.34 | 5.60 | 5.60 | 3.70% | 15,031,690 |
| Jun 11, 2026 | 5.48 | 5.52 | 5.33 | 5.40 | 5.40 | -1.82% | 5,667,270 |
| Jun 10, 2026 | 5.41 | 5.54 | 5.36 | 5.50 | 5.50 | 1.10% | 8,244,960 |
| Jun 9, 2026 | 5.50 | 5.52 | 5.39 | 5.44 | 5.44 | - | 6,415,480 |
| Jun 8, 2026 | 5.48 | 5.59 | 5.39 | 5.44 | 5.44 | -2.51% | 6,566,000 |
| Jun 5, 2026 | 5.50 | 5.61 | 5.48 | 5.58 | 5.58 | 1.27% | 6,136,190 |
| Jun 4, 2026 | 5.61 | 5.62 | 5.46 | 5.51 | 5.51 | -2.13% | 6,027,039 |
| Jun 3, 2026 | 5.66 | 5.73 | 5.56 | 5.63 | 5.63 | -0.88% | 6,992,130 |
| Jun 2, 2026 | 5.86 | 5.86 | 5.66 | 5.68 | 5.68 | -2.91% | 7,812,500 |
| Jun 1, 2026 | 5.62 | 5.88 | 5.59 | 5.85 | 5.85 | 3.72% | 11,644,710 |
| May 29, 2026 | 5.70 | 5.73 | 5.51 | 5.64 | 5.64 | -1.05% | 9,854,000 |
| May 28, 2026 | 5.74 | 5.81 | 5.66 | 5.70 | 5.70 | -0.52% | 7,066,070 |
| May 27, 2026 | 5.80 | 5.85 | 5.68 | 5.73 | 5.73 | -2.05% | 6,060,200 |
| May 26, 2026 | 5.91 | 5.91 | 5.78 | 5.85 | 5.85 | -1.02% | 5,765,752 |
| May 25, 2026 | 6.02 | 6.04 | 5.83 | 5.91 | 5.91 | -1.66% | 8,765,480 |
| May 22, 2026 | 5.96 | 6.05 | 5.90 | 6.01 | 6.01 | 1.18% | 6,053,830 |
| May 21, 2026 | 6.05 | 6.15 | 5.92 | 5.94 | 5.94 | -2.30% | 7,807,395 |
| May 20, 2026 | 6.23 | 6.24 | 5.98 | 6.08 | 6.08 | -2.56% | 11,349,360 |
| May 19, 2026 | 6.15 | 6.42 | 6.12 | 6.24 | 6.24 | 1.63% | 16,042,440 |
| May 18, 2026 | 6.30 | 6.30 | 6.05 | 6.14 | 6.14 | -2.07% | 10,278,140 |
| May 15, 2026 | 6.33 | 6.36 | 6.23 | 6.27 | 6.27 | -1.10% | 7,355,230 |
| May 14, 2026 | 6.50 | 6.51 | 6.32 | 6.34 | 6.34 | -2.61% | 12,328,990 |
| May 13, 2026 | 6.58 | 6.63 | 6.49 | 6.51 | 6.51 | -0.76% | 9,236,322 |
| May 12, 2026 | 6.69 | 6.70 | 6.55 | 6.56 | 6.56 | -2.09% | 7,867,586 |
| May 11, 2026 | 6.75 | 6.75 | 6.66 | 6.70 | 6.70 | -0.30% | 9,471,682 |
| May 8, 2026 | 6.68 | 6.75 | 6.66 | 6.72 | 6.72 | 0.45% | 6,172,780 |
| May 7, 2026 | 6.95 | 6.96 | 6.66 | 6.69 | 6.69 | -3.60% | 21,395,330 |
| May 6, 2026 | 6.92 | 6.96 | 6.86 | 6.94 | 6.94 | 1.46% | 11,788,950 |
| Apr 30, 2026 | 6.85 | 6.92 | 6.81 | 6.84 | 6.84 | -0.87% | 7,475,840 |
| Apr 29, 2026 | 6.78 | 6.92 | 6.78 | 6.90 | 6.90 | 1.02% | 8,373,730 |
| Apr 28, 2026 | 6.87 | 6.95 | 6.79 | 6.83 | 6.83 | -0.73% | 8,800,815 |
| Apr 27, 2026 | 6.97 | 6.97 | 6.77 | 6.88 | 6.88 | -1.15% | 9,536,360 |
| Apr 24, 2026 | 6.95 | 7.02 | 6.85 | 6.96 | 6.96 | -0.57% | 8,439,380 |
| Apr 23, 2026 | 6.94 | 7.11 | 6.89 | 7.00 | 7.00 | 0.43% | 13,064,290 |
| Apr 22, 2026 | 6.75 | 7.03 | 6.70 | 6.97 | 6.97 | 2.50% | 15,894,430 |
| Apr 21, 2026 | 6.74 | 6.80 | 6.62 | 6.80 | 6.80 | 1.04% | 11,609,460 |
| Apr 20, 2026 | 6.77 | 6.78 | 6.69 | 6.73 | 6.73 | -0.44% | 7,711,800 |
| Apr 17, 2026 | 6.88 | 6.90 | 6.73 | 6.76 | 6.76 | -2.17% | 8,975,670 |
| Apr 16, 2026 | 6.80 | 6.94 | 6.78 | 6.91 | 6.91 | 1.32% | 7,374,180 |
| Apr 15, 2026 | 6.79 | 6.88 | 6.72 | 6.82 | 6.82 | 1.04% | 10,231,870 |
| Apr 14, 2026 | 6.79 | 6.80 | 6.68 | 6.75 | 6.75 | -0.30% | 8,759,220 |
| Apr 13, 2026 | 6.84 | 6.84 | 6.70 | 6.77 | 6.77 | -1.60% | 10,133,440 |
| Apr 10, 2026 | 6.92 | 6.97 | 6.86 | 6.88 | 6.88 | -0.29% | 11,336,520 |
| Apr 9, 2026 | 7.01 | 7.07 | 6.88 | 6.90 | 6.90 | -2.54% | 10,021,580 |
| Apr 8, 2026 | 7.08 | 7.09 | 7.00 | 7.08 | 7.08 | 1.29% | 10,536,370 |
| Apr 7, 2026 | 6.81 | 7.02 | 6.75 | 6.99 | 6.99 | 2.64% | 9,692,015 |
| Apr 3, 2026 | 7.12 | 7.13 | 6.80 | 6.81 | 6.81 | -3.81% | 11,515,050 |
| Apr 2, 2026 | 7.26 | 7.27 | 7.02 | 7.08 | 7.08 | -2.88% | 9,983,260 |
| Apr 1, 2026 | 7.07 | 7.33 | 7.07 | 7.29 | 7.29 | 4.29% | 17,241,830 |
| Mar 31, 2026 | 7.30 | 7.33 | 6.97 | 6.99 | 6.99 | -7.17% | 22,555,370 |