Hunan Haili Chemical Industry Co.,Ltd. (SHA:600731)
China · Delayed Price · Currency is CNY 6.01
+0.07 (1.18%)
May 22, 2026, 3:00 PM CST
SHA:600731 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 7.22 | 7.67 | 7.18 | 7.53 | 7.53 | 3.58% | 20,566,800 |
| Mar 27, 2026 | 7.04 | 7.32 | 7.02 | 7.27 | 7.27 | 2.54% | 11,103,700 |
| Mar 26, 2026 | 7.06 | 7.21 | 7.03 | 7.09 | 7.09 | 0.42% | 8,534,590 |
| Mar 25, 2026 | 6.88 | 7.07 | 6.85 | 7.06 | 7.06 | 3.52% | 7,978,510 |
| Mar 24, 2026 | 6.73 | 6.83 | 6.58 | 6.82 | 6.82 | 3.49% | 8,898,919 |
| Mar 23, 2026 | 6.90 | 6.95 | 6.54 | 6.59 | 6.59 | -6.52% | 12,953,540 |
| 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 |