Hunan Haili Chemical Industry Co.,Ltd. (SHA:600731)
China · Delayed Price · Currency is CNY 5.42
+0.06 (1.12%)
Jul 27, 2026, 3:00 PM CST
SHA:600731 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.46 | 5.48 | 5.35 | 5.45 | 5.45 | -0.18% | 6,247,201 |
| Jul 15, 2026 | 5.38 | 5.51 | 5.35 | 5.46 | 5.46 | 1.30% | 6,726,430 |
| Jul 14, 2026 | 5.32 | 5.40 | 5.29 | 5.39 | 5.39 | 1.32% | 5,669,390 |
| Jul 13, 2026 | 5.49 | 5.49 | 5.31 | 5.32 | 5.32 | -3.80% | 7,201,230 |
| Jul 10, 2026 | 5.16 | 5.55 | 5.11 | 5.53 | 5.53 | 6.35% | 14,068,120 |
| Jul 9, 2026 | 5.32 | 5.33 | 5.16 | 5.20 | 5.20 | -2.07% | 4,962,800 |
| Jul 8, 2026 | 5.35 | 5.39 | 5.25 | 5.31 | 5.31 | -0.75% | 4,418,800 |
| Jul 7, 2026 | 5.42 | 5.44 | 5.26 | 5.35 | 5.35 | -1.83% | 7,274,800 |
| Jul 6, 2026 | 5.43 | 5.53 | 5.40 | 5.45 | 5.45 | 0.37% | 4,669,201 |
| Jul 3, 2026 | 5.41 | 5.50 | 5.38 | 5.43 | 5.43 | 0.37% | 5,508,630 |
| Jul 2, 2026 | 5.30 | 5.55 | 5.25 | 5.41 | 5.41 | 2.46% | 11,064,210 |
| Jul 1, 2026 | 5.09 | 5.32 | 5.09 | 5.28 | 5.28 | 3.13% | 6,898,830 |
| Jun 30, 2026 | 5.18 | 5.18 | 5.08 | 5.12 | 5.12 | -1.54% | 5,228,980 |
| Jun 29, 2026 | 5.13 | 5.28 | 5.03 | 5.20 | 5.20 | 0.19% | 7,140,540 |
| Jun 26, 2026 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -2.26% | 5,750,080 |
| Jun 25, 2026 | 5.52 | 5.53 | 5.28 | 5.31 | 5.31 | -3.98% | 7,275,130 |
| Jun 24, 2026 | 5.45 | 5.62 | 5.45 | 5.53 | 5.53 | 0.73% | 8,341,000 |
| Jun 23, 2026 | 5.40 | 5.57 | 5.38 | 5.49 | 5.49 | 1.29% | 8,595,491 |
| Jun 22, 2026 | 5.35 | 5.43 | 5.20 | 5.42 | 5.42 | 1.31% | 8,968,923 |
| Jun 18, 2026 | 5.40 | 5.42 | 5.30 | 5.35 | 5.35 | -1.11% | 4,819,300 |
| Jun 17, 2026 | 5.48 | 5.52 | 5.37 | 5.41 | 5.41 | -1.81% | 7,299,700 |
| Jun 16, 2026 | 5.58 | 5.60 | 5.50 | 5.51 | 5.51 | -1.61% | 6,977,440 |
| Jun 15, 2026 | 5.60 | 5.78 | 5.56 | 5.60 | 5.60 | - | 10,160,200 |
| 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 |