Shanghai Haixin Group Co., Ltd. (SHA:600851)
China · Delayed Price · Currency is CNY 8.09
+0.09 (1.12%)
At close: Jan 23, 2026
Shanghai Haixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.99 | 8.28 | 7.92 | 8.09 | 8.09 | 1.12% | 41,656,120 |
| Jan 22, 2026 | 7.74 | 8.36 | 7.66 | 8.00 | 8.00 | 5.26% | 52,677,560 |
| Jan 21, 2026 | 7.33 | 7.78 | 7.27 | 7.60 | 7.60 | 2.98% | 16,058,210 |
| Jan 20, 2026 | 7.30 | 7.40 | 7.26 | 7.38 | 7.38 | 0.96% | 8,076,861 |
| Jan 19, 2026 | 7.27 | 7.33 | 7.20 | 7.31 | 7.31 | 0.97% | 7,831,303 |
| Jan 16, 2026 | 7.40 | 7.52 | 7.16 | 7.24 | 7.24 | -1.90% | 8,491,700 |
| Jan 15, 2026 | 7.39 | 7.56 | 7.31 | 7.38 | 7.38 | -0.67% | 11,621,810 |
| Jan 14, 2026 | 7.40 | 7.68 | 7.31 | 7.43 | 7.43 | 0.54% | 18,692,790 |
| Jan 13, 2026 | 7.44 | 7.57 | 7.35 | 7.39 | 7.39 | -0.54% | 12,388,710 |
| Jan 12, 2026 | 7.50 | 7.52 | 7.34 | 7.43 | 7.43 | -0.54% | 10,805,100 |
| Jan 9, 2026 | 7.39 | 7.49 | 7.36 | 7.47 | 7.47 | 0.95% | 10,862,140 |
| Jan 8, 2026 | 7.39 | 7.48 | 7.31 | 7.40 | 7.40 | - | 11,952,600 |
| Jan 7, 2026 | 7.19 | 7.54 | 7.15 | 7.40 | 7.40 | 2.64% | 17,560,544 |
| Jan 6, 2026 | 7.02 | 7.25 | 7.00 | 7.21 | 7.21 | 2.85% | 12,218,350 |
| Jan 5, 2026 | 6.91 | 7.01 | 6.84 | 7.01 | 7.01 | 2.64% | 6,202,650 |
| Dec 31, 2025 | 6.99 | 6.99 | 6.82 | 6.83 | 6.83 | -2.29% | 4,929,800 |
| Dec 30, 2025 | 6.94 | 7.06 | 6.82 | 6.99 | 6.99 | 0.87% | 6,346,502 |
| Dec 29, 2025 | 7.06 | 7.07 | 6.88 | 6.93 | 6.93 | -1.14% | 6,810,600 |
| Dec 26, 2025 | 7.07 | 7.13 | 7.00 | 7.01 | 7.01 | -1.54% | 5,868,890 |
| Dec 25, 2025 | 7.08 | 7.15 | 7.07 | 7.12 | 7.12 | -0.14% | 5,143,101 |
| Dec 24, 2025 | 7.08 | 7.16 | 7.05 | 7.13 | 7.13 | 0.42% | 6,919,110 |
| Dec 23, 2025 | 7.15 | 7.24 | 7.08 | 7.10 | 7.10 | -0.28% | 7,534,610 |
| Dec 22, 2025 | 7.18 | 7.21 | 7.05 | 7.12 | 7.12 | -0.14% | 10,128,100 |
| Dec 19, 2025 | 6.97 | 7.15 | 6.90 | 7.13 | 7.13 | 2.74% | 10,991,947 |
| Dec 18, 2025 | 6.67 | 7.00 | 6.64 | 6.94 | 6.94 | 3.74% | 10,317,700 |
| Dec 17, 2025 | 6.68 | 6.74 | 6.55 | 6.69 | 6.69 | 0.15% | 8,441,200 |
| Dec 16, 2025 | 6.90 | 6.92 | 6.68 | 6.68 | 6.68 | -3.33% | 9,873,800 |
| Dec 15, 2025 | 6.88 | 7.03 | 6.83 | 6.91 | 6.91 | 0.29% | 8,675,501 |
| Dec 12, 2025 | 7.08 | 7.08 | 6.86 | 6.89 | 6.89 | -2.55% | 11,951,551 |
| Dec 11, 2025 | 7.24 | 7.37 | 7.00 | 7.07 | 7.07 | -1.94% | 16,629,757 |
| Dec 10, 2025 | 7.24 | 7.30 | 7.16 | 7.21 | 7.21 | -0.96% | 12,798,201 |
| Dec 9, 2025 | 7.34 | 7.38 | 7.19 | 7.28 | 7.28 | -0.95% | 15,361,400 |
| Dec 8, 2025 | 7.52 | 7.58 | 7.34 | 7.35 | 7.35 | -0.54% | 23,886,100 |
| Dec 5, 2025 | 7.09 | 7.75 | 6.96 | 7.39 | 7.39 | 4.08% | 31,770,400 |
| Dec 4, 2025 | 7.24 | 7.26 | 7.02 | 7.10 | 7.10 | -2.47% | 20,150,180 |
| Dec 3, 2025 | 7.29 | 7.57 | 7.18 | 7.28 | 7.28 | -0.41% | 33,001,790 |
| Dec 2, 2025 | 6.92 | 7.59 | 6.86 | 7.31 | 7.31 | 5.64% | 33,483,590 |
| Dec 1, 2025 | 6.87 | 6.99 | 6.83 | 6.92 | 6.92 | 0.73% | 5,313,900 |
| Nov 28, 2025 | 6.82 | 6.95 | 6.76 | 6.87 | 6.87 | 0.59% | 3,921,724 |
| Nov 27, 2025 | 6.80 | 6.88 | 6.72 | 6.83 | 6.83 | 0.44% | 4,155,773 |
| Nov 26, 2025 | 6.77 | 6.96 | 6.76 | 6.80 | 6.80 | 0.44% | 5,434,964 |
| Nov 25, 2025 | 6.72 | 6.83 | 6.67 | 6.77 | 6.77 | 1.20% | 3,759,901 |
| Nov 24, 2025 | 6.53 | 6.71 | 6.53 | 6.69 | 6.69 | 2.76% | 4,825,725 |
| Nov 21, 2025 | 6.83 | 6.89 | 6.51 | 6.51 | 6.51 | -5.52% | 6,493,044 |
| Nov 20, 2025 | 6.94 | 6.94 | 6.84 | 6.89 | 6.89 | 0.15% | 4,794,178 |
| Nov 19, 2025 | 7.04 | 7.05 | 6.88 | 6.88 | 6.88 | -1.99% | 6,087,370 |
| Nov 18, 2025 | 7.05 | 7.11 | 6.98 | 7.02 | 7.02 | -0.57% | 6,753,808 |
| Nov 17, 2025 | 7.10 | 7.13 | 7.01 | 7.06 | 7.06 | -0.56% | 6,542,600 |
| Nov 14, 2025 | 7.06 | 7.19 | 7.03 | 7.10 | 7.10 | 0.85% | 8,069,403 |
| Nov 13, 2025 | 7.00 | 7.06 | 6.91 | 7.04 | 7.04 | 1.00% | 6,391,700 |