Shanghai Haixin Group Co., Ltd. (SHA:600851)
China · Delayed Price · Currency is CNY 8.34
-0.37 (-4.25%)
Oct 29, 2026, 3:00 PM CST
Shanghai Haixin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.61 | 8.76 | 8.33 | 8.34 | 8.34 | -4.25% | 13,275,700 |
| Oct 28, 2026 | 8.50 | 8.83 | 8.32 | 8.71 | 8.71 | 2.47% | 17,068,201 |
| Oct 27, 2026 | 9.02 | 9.19 | 8.50 | 8.50 | 8.50 | -6.18% | 18,259,599 |
| Oct 26, 2026 | 9.26 | 9.35 | 9.06 | 9.06 | 9.06 | -1.95% | 21,215,685 |
| Oct 23, 2026 | 8.46 | 9.35 | 7.85 | 9.24 | 9.24 | 8.71% | 38,833,571 |
| Oct 22, 2026 | 8.75 | 9.03 | 8.47 | 8.50 | 8.50 | -3.74% | 19,540,033 |
| Oct 21, 2026 | 8.62 | 9.09 | 8.58 | 8.83 | 8.83 | 3.03% | 26,699,667 |
| Oct 20, 2026 | 8.38 | 8.90 | 8.35 | 8.57 | 8.57 | 2.27% | 25,748,131 |
| Oct 19, 2026 | 8.48 | 8.65 | 8.10 | 8.38 | 8.38 | -3.68% | 22,782,905 |
| Oct 16, 2026 | 8.81 | 8.94 | 8.61 | 8.70 | 8.70 | -1.14% | 25,635,060 |
| Oct 15, 2026 | 8.88 | 9.19 | 8.71 | 8.80 | 8.80 | -4.14% | 31,573,130 |
| Oct 14, 2026 | 9.00 | 10.07 | 8.92 | 9.18 | 9.18 | -2.96% | 52,008,570 |
| Oct 13, 2026 | 8.69 | 9.46 | 8.28 | 9.46 | 9.46 | 10.00% | 55,629,550 |
| Oct 12, 2026 | 8.26 | 8.60 | 8.09 | 8.60 | 8.60 | 9.97% | 30,963,472 |
| Oct 9, 2026 | 7.70 | 7.85 | 7.50 | 7.82 | 7.82 | 2.09% | 6,467,201 |
| Oct 8, 2026 | 8.07 | 8.11 | 7.62 | 7.66 | 7.66 | -3.40% | 7,691,602 |
| Sep 30, 2026 | 7.94 | 8.10 | 7.90 | 7.93 | 7.93 | 0.38% | 5,130,914 |
| Sep 29, 2026 | 7.88 | 8.05 | 7.87 | 7.90 | 7.90 | - | 4,527,100 |
| Sep 28, 2026 | 8.18 | 8.22 | 7.84 | 7.90 | 7.90 | -2.59% | 6,857,940 |
| Sep 24, 2026 | 8.36 | 8.41 | 8.10 | 8.11 | 8.11 | -3.34% | 6,523,751 |
| Sep 23, 2026 | 8.47 | 8.52 | 8.36 | 8.39 | 8.39 | -1.53% | 5,405,000 |
| Sep 22, 2026 | 8.66 | 8.66 | 8.42 | 8.52 | 8.52 | -1.84% | 10,108,310 |
| Sep 21, 2026 | 8.36 | 8.74 | 8.33 | 8.68 | 8.68 | 4.96% | 12,686,011 |
| Sep 18, 2026 | 8.28 | 8.48 | 8.26 | 8.27 | 8.27 | - | 6,436,610 |
| Sep 17, 2026 | 8.30 | 8.45 | 8.26 | 8.27 | 8.27 | -0.72% | 5,128,300 |
| Sep 16, 2026 | 8.23 | 8.39 | 8.18 | 8.33 | 8.33 | 0.73% | 6,396,400 |
| Sep 15, 2026 | 8.38 | 8.41 | 8.21 | 8.27 | 8.27 | -1.31% | 5,691,000 |
| Sep 14, 2026 | 8.33 | 8.49 | 8.27 | 8.38 | 8.38 | 0.36% | 5,538,400 |
| Sep 11, 2026 | 8.35 | 8.39 | 8.13 | 8.35 | 8.35 | -0.36% | 8,047,100 |
| Sep 10, 2026 | 8.55 | 8.58 | 8.31 | 8.38 | 8.38 | -2.33% | 6,744,200 |
| Sep 9, 2026 | 8.55 | 8.63 | 8.50 | 8.58 | 8.58 | - | 6,080,000 |
| Sep 8, 2026 | 8.49 | 8.61 | 8.47 | 8.58 | 8.58 | 1.06% | 6,936,349 |
| Sep 7, 2026 | 8.48 | 8.66 | 8.48 | 8.49 | 8.49 | -0.12% | 6,926,687 |
| Sep 4, 2026 | 8.71 | 8.72 | 8.45 | 8.50 | 8.50 | -1.51% | 7,703,987 |
| Sep 3, 2026 | 8.55 | 8.71 | 8.55 | 8.63 | 8.63 | 0.70% | 6,079,249 |
| Sep 2, 2026 | 8.71 | 8.71 | 8.50 | 8.57 | 8.57 | -1.83% | 7,642,900 |
| Sep 1, 2026 | 8.49 | 8.82 | 8.42 | 8.73 | 8.73 | 2.71% | 12,300,540 |
| Aug 31, 2026 | 8.42 | 8.58 | 8.33 | 8.50 | 8.50 | - | 10,290,780 |
| Aug 28, 2026 | 8.65 | 8.74 | 8.48 | 8.50 | 8.50 | -2.30% | 10,071,031 |
| Aug 27, 2026 | 8.62 | 8.94 | 8.62 | 8.70 | 8.70 | 1.28% | 10,869,900 |
| Aug 26, 2026 | 8.55 | 8.80 | 8.48 | 8.59 | 8.59 | 0.23% | 8,519,400 |
| Aug 25, 2026 | 8.37 | 8.61 | 8.24 | 8.57 | 8.57 | 1.54% | 10,266,800 |
| Aug 24, 2026 | 8.73 | 9.13 | 8.25 | 8.44 | 8.44 | -3.65% | 18,350,453 |
| Aug 21, 2026 | 8.23 | 8.96 | 8.23 | 8.76 | 8.76 | -2.23% | 27,773,600 |
| Aug 20, 2026 | 9.43 | 9.43 | 8.76 | 8.96 | 8.96 | 4.55% | 36,709,816 |
| Aug 19, 2026 | 8.75 | 8.93 | 8.50 | 8.57 | 8.57 | -3.38% | 11,263,501 |
| Aug 18, 2026 | 9.22 | 9.36 | 8.72 | 8.87 | 8.87 | -1.66% | 14,540,569 |
| Aug 17, 2026 | 8.62 | 9.04 | 8.57 | 9.02 | 9.02 | 3.68% | 12,949,684 |
| Aug 14, 2026 | 8.55 | 8.73 | 8.48 | 8.70 | 8.70 | 1.75% | 11,214,269 |
| Aug 13, 2026 | 8.55 | 8.71 | 8.43 | 8.55 | 8.55 | -0.70% | 9,739,416 |