Hunan Haili Chemical Industry Co.,Ltd. (SHA:600731)
China · Delayed Price · Currency is CNY 5.89
+0.01 (0.17%)
Sep 24, 2026, 3:00 PM CST
SHA:600731 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.89 | 5.92 | 5.85 | 5.89 | 5.89 | 0.17% | 2,852,040 |
| Sep 23, 2026 | 5.88 | 5.90 | 5.84 | 5.88 | 5.88 | - | 2,325,700 |
| Sep 22, 2026 | 5.90 | 5.93 | 5.85 | 5.88 | 5.88 | -0.51% | 3,068,400 |
| Sep 21, 2026 | 5.78 | 5.94 | 5.77 | 5.91 | 5.91 | 2.43% | 4,615,220 |
| Sep 18, 2026 | 5.79 | 5.83 | 5.77 | 5.77 | 5.77 | -0.52% | 3,548,261 |
| Sep 17, 2026 | 5.68 | 5.82 | 5.66 | 5.80 | 5.80 | 1.40% | 5,443,341 |
| Sep 16, 2026 | 5.63 | 5.73 | 5.59 | 5.72 | 5.72 | 1.24% | 5,049,713 |
| Sep 15, 2026 | 5.70 | 5.75 | 5.64 | 5.65 | 5.65 | -1.40% | 4,405,400 |
| Sep 14, 2026 | 5.72 | 5.79 | 5.68 | 5.73 | 5.73 | 0.17% | 4,308,818 |
| Sep 11, 2026 | 5.84 | 5.85 | 5.66 | 5.72 | 5.72 | -2.56% | 10,417,260 |
| Sep 10, 2026 | 6.18 | 6.25 | 5.87 | 5.87 | 5.87 | -3.45% | 15,462,900 |
| Sep 9, 2026 | 6.06 | 6.14 | 6.04 | 6.08 | 6.08 | -0.49% | 9,914,600 |
| Sep 8, 2026 | 5.96 | 6.15 | 5.94 | 6.11 | 6.11 | 2.86% | 13,238,014 |
| Sep 7, 2026 | 5.88 | 5.95 | 5.85 | 5.94 | 5.94 | 1.71% | 6,291,120 |
| Sep 4, 2026 | 5.82 | 5.92 | 5.78 | 5.84 | 5.84 | 0.86% | 8,436,300 |
| Sep 3, 2026 | 5.91 | 5.93 | 5.78 | 5.79 | 5.79 | -1.53% | 7,394,350 |
| Sep 2, 2026 | 5.91 | 5.92 | 5.85 | 5.88 | 5.88 | -0.84% | 5,667,300 |
| Sep 1, 2026 | 5.80 | 5.97 | 5.79 | 5.93 | 5.93 | 2.24% | 9,230,330 |
| Aug 31, 2026 | 5.95 | 5.96 | 5.77 | 5.80 | 5.80 | -2.36% | 9,609,600 |
| Aug 28, 2026 | 5.90 | 5.97 | 5.86 | 5.94 | 5.94 | 0.85% | 7,138,600 |
| Aug 27, 2026 | 5.89 | 5.91 | 5.84 | 5.89 | 5.89 | 0.17% | 4,677,490 |
| Aug 26, 2026 | 5.80 | 5.94 | 5.80 | 5.88 | 5.88 | 0.51% | 6,312,930 |
| Aug 25, 2026 | 5.71 | 5.88 | 5.66 | 5.85 | 5.85 | -0.51% | 7,148,270 |
| Aug 24, 2026 | 5.86 | 5.91 | 5.81 | 5.88 | 5.88 | 0.51% | 3,752,185 |
| Aug 21, 2026 | 5.91 | 5.91 | 5.75 | 5.85 | 5.85 | -1.18% | 5,868,730 |
| Aug 20, 2026 | 5.95 | 6.04 | 5.87 | 5.92 | 5.92 | -0.67% | 7,090,445 |
| Aug 19, 2026 | 5.95 | 6.04 | 5.92 | 5.96 | 5.96 | -0.67% | 10,521,581 |
| Aug 18, 2026 | 5.82 | 6.01 | 5.78 | 6.00 | 6.00 | 3.27% | 12,332,230 |
| Aug 17, 2026 | 5.75 | 5.82 | 5.69 | 5.81 | 5.81 | 1.22% | 4,680,170 |
| Aug 14, 2026 | 5.72 | 5.77 | 5.66 | 5.74 | 5.74 | 0.17% | 2,979,730 |
| Aug 13, 2026 | 5.79 | 5.82 | 5.72 | 5.73 | 5.73 | -1.38% | 4,766,400 |
| Aug 12, 2026 | 5.79 | 5.82 | 5.76 | 5.81 | 5.81 | 0.35% | 3,589,818 |
| Aug 11, 2026 | 5.85 | 5.85 | 5.75 | 5.79 | 5.79 | -1.03% | 8,365,300 |
| Aug 10, 2026 | 5.71 | 5.87 | 5.71 | 5.85 | 5.85 | 2.09% | 7,035,460 |
| Aug 7, 2026 | 5.78 | 5.78 | 5.67 | 5.73 | 5.73 | -0.87% | 5,291,618 |
| Aug 6, 2026 | 5.79 | 5.83 | 5.69 | 5.78 | 5.78 | -0.52% | 6,345,870 |
| Aug 5, 2026 | 5.82 | 5.87 | 5.75 | 5.81 | 5.81 | -0.34% | 7,650,890 |
| Aug 4, 2026 | 5.83 | 5.86 | 5.75 | 5.83 | 5.83 | - | 7,811,500 |
| Aug 3, 2026 | 5.80 | 5.84 | 5.75 | 5.83 | 5.83 | 0.34% | 6,024,820 |
| Jul 31, 2026 | 5.78 | 5.85 | 5.75 | 5.81 | 5.81 | -0.51% | 9,077,909 |
| Jul 30, 2026 | 5.63 | 5.87 | 5.63 | 5.84 | 5.84 | 4.10% | 15,345,004 |
| Jul 29, 2026 | 5.50 | 5.69 | 5.50 | 5.61 | 5.61 | 2.00% | 11,279,500 |
| Jul 28, 2026 | 5.43 | 5.52 | 5.39 | 5.50 | 5.50 | 1.48% | 6,183,000 |
| Jul 27, 2026 | 5.31 | 5.46 | 5.30 | 5.42 | 5.42 | 1.12% | 5,821,590 |
| Jul 24, 2026 | 5.46 | 5.53 | 5.36 | 5.36 | 5.36 | -2.90% | 8,065,500 |
| Jul 23, 2026 | 5.27 | 5.53 | 5.20 | 5.52 | 5.52 | 4.74% | 14,244,130 |
| Jul 22, 2026 | 5.31 | 5.43 | 5.23 | 5.27 | 5.27 | 1.74% | 9,572,597 |
| Jul 21, 2026 | 5.25 | 5.28 | 5.12 | 5.18 | 5.18 | -1.33% | 8,991,230 |
| Jul 20, 2026 | 5.30 | 5.41 | 5.19 | 5.25 | 5.25 | -0.94% | 8,307,840 |
| Jul 17, 2026 | 5.43 | 5.51 | 5.28 | 5.30 | 5.30 | -2.75% | 11,278,120 |