Shanghai Haixin Group Co., Ltd. (SHA:600851)
China · Delayed Price · Currency is CNY 8.78
+0.80 (10.03%)
At close: Mar 9, 2026
Shanghai Haixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.87 | 8.78 | 7.81 | 8.78 | 8.78 | 10.03% | 28,987,467 |
| Mar 6, 2026 | 7.84 | 8.12 | 7.78 | 7.98 | 7.98 | 1.27% | 8,026,201 |
| Mar 5, 2026 | 7.82 | 7.96 | 7.76 | 7.88 | 7.88 | 1.68% | 6,865,300 |
| Mar 4, 2026 | 7.60 | 7.79 | 7.60 | 7.75 | 7.75 | 0.65% | 6,464,302 |
| Mar 3, 2026 | 7.90 | 7.99 | 7.68 | 7.70 | 7.70 | -2.53% | 9,683,458 |
| Mar 2, 2026 | 8.22 | 8.22 | 7.89 | 7.90 | 7.90 | -4.82% | 12,248,200 |
| Feb 27, 2026 | 8.11 | 8.31 | 8.11 | 8.30 | 8.30 | 0.73% | 5,330,111 |
| Feb 26, 2026 | 8.30 | 8.30 | 8.10 | 8.24 | 8.24 | -0.12% | 7,119,066 |
| Feb 25, 2026 | 8.39 | 8.43 | 8.21 | 8.25 | 8.25 | -1.55% | 8,377,198 |
| Feb 24, 2026 | 8.34 | 8.52 | 8.27 | 8.38 | 8.38 | 0.48% | 8,807,618 |
| Feb 13, 2026 | 8.36 | 8.55 | 8.32 | 8.34 | 8.34 | -1.77% | 13,267,620 |
| Feb 12, 2026 | 8.50 | 8.96 | 8.22 | 8.49 | 8.49 | 0.59% | 17,853,760 |
| Feb 11, 2026 | 8.19 | 8.64 | 8.11 | 8.44 | 8.44 | 3.43% | 13,979,772 |
| Feb 10, 2026 | 8.19 | 8.37 | 8.12 | 8.16 | 8.16 | -0.37% | 12,130,320 |
| Feb 9, 2026 | 8.07 | 8.22 | 8.02 | 8.19 | 8.19 | 1.61% | 15,677,500 |
| Feb 6, 2026 | 7.80 | 8.17 | 7.78 | 8.06 | 8.06 | 3.20% | 16,176,590 |
| Feb 5, 2026 | 7.76 | 7.88 | 7.75 | 7.81 | 7.81 | 0.13% | 8,153,177 |
| Feb 4, 2026 | 7.87 | 7.90 | 7.73 | 7.80 | 7.80 | -0.51% | 9,424,933 |
| Feb 3, 2026 | 7.66 | 7.90 | 7.62 | 7.84 | 7.84 | 2.35% | 10,489,800 |
| Feb 2, 2026 | 7.67 | 7.80 | 7.57 | 7.66 | 7.66 | -0.65% | 11,833,400 |
| Jan 30, 2026 | 7.64 | 7.78 | 7.54 | 7.71 | 7.71 | -0.26% | 11,721,310 |
| Jan 29, 2026 | 7.75 | 7.88 | 7.58 | 7.73 | 7.73 | -0.13% | 13,851,800 |
| Jan 28, 2026 | 7.66 | 7.87 | 7.56 | 7.74 | 7.74 | 0.65% | 18,197,960 |
| Jan 27, 2026 | 7.86 | 7.86 | 7.47 | 7.69 | 7.69 | -1.79% | 15,384,200 |
| Jan 26, 2026 | 8.09 | 8.18 | 7.78 | 7.83 | 7.83 | -3.21% | 21,479,800 |
| 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 |