Shanghai Haixin Group Co., Ltd. (SHA:600851)
China · Delayed Price · Currency is CNY 6.85
-0.09 (-1.30%)
Aug 29, 2025, 3:00 PM CST
Shanghai Haixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.87 | 6.97 | 6.83 | 6.85 | 6.85 | -1.30% | 8,272,605 |
| Aug 28, 2025 | 7.01 | 7.09 | 6.69 | 6.94 | 6.94 | -1.14% | 14,615,800 |
| Aug 27, 2025 | 7.27 | 7.34 | 7.01 | 7.02 | 7.02 | -2.77% | 14,301,351 |
| Aug 26, 2025 | 7.33 | 7.33 | 7.21 | 7.22 | 7.22 | -1.77% | 13,512,245 |
| Aug 25, 2025 | 7.28 | 7.41 | 7.17 | 7.35 | 7.35 | 0.82% | 19,097,250 |
| Aug 22, 2025 | 7.19 | 7.50 | 7.07 | 7.29 | 7.29 | 1.25% | 23,853,589 |
| Aug 21, 2025 | 7.30 | 7.35 | 7.17 | 7.20 | 7.20 | -0.69% | 8,195,801 |
| Aug 20, 2025 | 7.24 | 7.27 | 7.15 | 7.25 | 7.25 | -0.14% | 10,570,101 |
| Aug 19, 2025 | 7.31 | 7.42 | 7.23 | 7.26 | 7.26 | -1.22% | 17,202,800 |
| Aug 18, 2025 | 7.27 | 7.55 | 7.09 | 7.35 | 7.35 | 2.80% | 23,685,123 |
| Aug 15, 2025 | 6.90 | 7.50 | 6.89 | 7.15 | 7.15 | 3.32% | 21,986,500 |
| Aug 14, 2025 | 7.04 | 7.08 | 6.91 | 6.92 | 6.92 | -1.98% | 7,406,100 |
| Aug 13, 2025 | 7.06 | 7.09 | 6.98 | 7.06 | 7.06 | - | 7,196,300 |
| Aug 12, 2025 | 7.12 | 7.18 | 7.00 | 7.06 | 7.06 | -0.56% | 6,954,700 |
| Aug 11, 2025 | 6.99 | 7.12 | 6.97 | 7.10 | 7.10 | 1.87% | 7,516,127 |
| Aug 8, 2025 | 6.93 | 6.99 | 6.86 | 6.97 | 6.97 | - | 7,475,002 |
| Aug 7, 2025 | 7.06 | 7.10 | 6.95 | 6.97 | 6.97 | -1.41% | 8,840,107 |
| Aug 6, 2025 | 7.19 | 7.28 | 7.04 | 7.07 | 7.07 | -1.94% | 13,546,602 |
| Aug 5, 2025 | 7.19 | 7.30 | 7.14 | 7.21 | 7.21 | 0.42% | 9,883,700 |
| Aug 4, 2025 | 7.26 | 7.32 | 7.00 | 7.18 | 7.18 | -1.78% | 14,342,000 |
| Aug 1, 2025 | 7.14 | 7.37 | 7.14 | 7.31 | 7.31 | 1.67% | 13,219,100 |
| Jul 31, 2025 | 7.25 | 7.32 | 7.14 | 7.19 | 7.19 | -0.83% | 13,473,033 |
| Jul 30, 2025 | 7.14 | 7.27 | 7.00 | 7.25 | 7.25 | 1.54% | 15,480,876 |
| Jul 29, 2025 | 7.10 | 7.17 | 7.04 | 7.14 | 7.14 | -0.14% | 9,823,101 |
| Jul 28, 2025 | 7.14 | 7.23 | 7.11 | 7.15 | 7.11 | 0.14% | 8,125,800 |
| Jul 25, 2025 | 7.21 | 7.28 | 7.10 | 7.14 | 7.10 | -0.83% | 8,029,300 |
| Jul 24, 2025 | 7.15 | 7.28 | 7.15 | 7.20 | 7.16 | 0.70% | 8,176,550 |
| Jul 23, 2025 | 7.11 | 7.22 | 7.07 | 7.15 | 7.11 | -0.28% | 7,850,500 |
| Jul 22, 2025 | 7.24 | 7.25 | 7.12 | 7.17 | 7.13 | -1.10% | 9,020,600 |
| Jul 21, 2025 | 7.22 | 7.27 | 7.14 | 7.25 | 7.21 | 0.28% | 8,723,401 |
| Jul 18, 2025 | 7.17 | 7.23 | 7.08 | 7.23 | 7.19 | 0.42% | 8,989,700 |
| Jul 17, 2025 | 7.11 | 7.22 | 7.08 | 7.20 | 7.16 | 1.41% | 8,779,812 |
| Jul 16, 2025 | 7.03 | 7.12 | 6.98 | 7.10 | 7.06 | 0.71% | 7,978,401 |
| Jul 15, 2025 | 7.07 | 7.14 | 6.92 | 7.05 | 7.01 | -0.98% | 10,941,700 |
| Jul 14, 2025 | 7.08 | 7.23 | 7.06 | 7.12 | 7.08 | 0.28% | 9,118,398 |
| Jul 11, 2025 | 7.03 | 7.12 | 6.96 | 7.10 | 7.06 | 1.72% | 11,679,720 |
| Jul 10, 2025 | 6.87 | 7.02 | 6.83 | 6.98 | 6.94 | 2.05% | 9,685,201 |
| Jul 9, 2025 | 6.92 | 6.94 | 6.82 | 6.84 | 6.80 | -1.16% | 7,734,001 |
| Jul 8, 2025 | 6.91 | 6.99 | 6.84 | 6.92 | 6.88 | 0.58% | 7,290,200 |
| Jul 7, 2025 | 6.92 | 7.00 | 6.86 | 6.88 | 6.84 | 0.15% | 6,997,709 |
| Jul 4, 2025 | 6.98 | 6.99 | 6.86 | 6.87 | 6.83 | -1.58% | 7,289,350 |
| Jul 3, 2025 | 6.84 | 7.00 | 6.75 | 6.98 | 6.94 | 1.60% | 13,022,910 |
| Jul 2, 2025 | 6.77 | 7.16 | 6.76 | 6.87 | 6.83 | 0.88% | 16,729,000 |
| Jul 1, 2025 | 6.71 | 6.82 | 6.65 | 6.81 | 6.77 | 1.79% | 8,932,205 |
| Jun 30, 2025 | 6.70 | 6.75 | 6.62 | 6.69 | 6.65 | -0.15% | 6,868,000 |
| Jun 27, 2025 | 6.56 | 6.78 | 6.54 | 6.70 | 6.66 | 2.13% | 10,954,000 |
| Jun 26, 2025 | 6.61 | 6.71 | 6.53 | 6.56 | 6.52 | -2.38% | 9,557,300 |
| Jun 25, 2025 | 6.64 | 6.78 | 6.53 | 6.72 | 6.68 | 1.36% | 10,976,401 |
| Jun 24, 2025 | 6.41 | 6.75 | 6.41 | 6.63 | 6.59 | 2.95% | 14,491,900 |
| Jun 23, 2025 | 6.30 | 6.46 | 6.29 | 6.44 | 6.40 | 1.26% | 6,492,600 |