Shanghai Haixin Group Co., Ltd. (SHA:600851)
China · Delayed Price · Currency is CNY 7.95
+0.13 (1.66%)
May 28, 2026, 3:00 PM CST
Shanghai Haixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.90 | 8.18 | 7.77 | 7.95 | 7.95 | 1.66% | 15,641,660 |
| May 27, 2026 | 8.15 | 8.19 | 7.68 | 7.82 | 7.82 | -3.81% | 19,652,175 |
| May 26, 2026 | 8.00 | 8.61 | 7.85 | 8.13 | 8.13 | 1.63% | 41,665,430 |
| May 25, 2026 | 7.27 | 8.00 | 7.26 | 8.00 | 8.00 | 10.04% | 17,655,400 |
| May 22, 2026 | 7.38 | 7.42 | 7.25 | 7.27 | 7.27 | -0.95% | 8,368,800 |
| May 21, 2026 | 7.98 | 7.98 | 7.34 | 7.34 | 7.34 | -7.67% | 15,039,515 |
| May 20, 2026 | 7.90 | 8.24 | 7.80 | 7.95 | 7.95 | - | 13,934,500 |
| May 19, 2026 | 7.75 | 7.97 | 7.70 | 7.95 | 7.95 | 2.58% | 15,438,300 |
| May 18, 2026 | 7.75 | 8.04 | 7.62 | 7.75 | 7.75 | 0.13% | 17,263,590 |
| May 15, 2026 | 7.80 | 8.05 | 7.63 | 7.74 | 7.74 | -0.90% | 13,738,900 |
| May 14, 2026 | 8.08 | 8.31 | 7.80 | 7.81 | 7.81 | -2.74% | 15,568,301 |
| May 13, 2026 | 8.30 | 8.35 | 7.97 | 8.03 | 8.03 | -3.25% | 18,321,267 |
| May 12, 2026 | 8.83 | 8.83 | 8.26 | 8.30 | 8.30 | -6.00% | 18,426,030 |
| May 11, 2026 | 8.59 | 8.93 | 8.53 | 8.83 | 8.83 | 2.79% | 16,160,540 |
| May 8, 2026 | 8.73 | 8.80 | 8.55 | 8.59 | 8.59 | -1.49% | 12,052,929 |
| May 7, 2026 | 8.53 | 8.95 | 8.50 | 8.72 | 8.72 | 3.69% | 17,245,938 |
| May 6, 2026 | 8.39 | 8.52 | 8.30 | 8.41 | 8.41 | 0.96% | 9,283,102 |
| Apr 30, 2026 | 8.35 | 8.45 | 8.24 | 8.33 | 8.33 | -0.60% | 8,756,871 |
| Apr 29, 2026 | 8.13 | 8.41 | 7.93 | 8.38 | 8.38 | 1.21% | 13,982,401 |
| Apr 28, 2026 | 8.38 | 8.38 | 8.24 | 8.28 | 8.28 | -1.66% | 8,759,750 |
| Apr 27, 2026 | 8.31 | 8.43 | 8.09 | 8.42 | 8.42 | 1.20% | 10,965,965 |
| Apr 24, 2026 | 8.28 | 8.38 | 8.24 | 8.32 | 8.32 | 0.12% | 7,164,065 |
| Apr 23, 2026 | 8.35 | 8.44 | 8.15 | 8.31 | 8.31 | -1.66% | 11,034,601 |
| Apr 22, 2026 | 8.43 | 8.47 | 8.26 | 8.45 | 8.45 | 0.96% | 8,900,800 |
| Apr 21, 2026 | 8.59 | 8.62 | 8.33 | 8.37 | 8.37 | -3.01% | 13,334,560 |
| Apr 20, 2026 | 8.43 | 8.64 | 8.43 | 8.63 | 8.63 | 1.53% | 17,575,600 |
| Apr 17, 2026 | 8.38 | 8.53 | 8.33 | 8.50 | 8.50 | 1.07% | 12,040,800 |
| Apr 16, 2026 | 8.38 | 8.42 | 8.27 | 8.41 | 8.41 | -0.59% | 14,066,600 |
| Apr 15, 2026 | 8.65 | 8.65 | 8.27 | 8.46 | 8.46 | 0.83% | 16,184,111 |
| Apr 14, 2026 | 8.42 | 8.49 | 8.30 | 8.39 | 8.39 | -0.12% | 11,834,915 |
| Apr 13, 2026 | 8.21 | 8.49 | 8.11 | 8.40 | 8.40 | -0.12% | 15,566,010 |
| Apr 10, 2026 | 8.23 | 8.44 | 8.10 | 8.41 | 8.41 | 1.20% | 19,646,300 |
| Apr 9, 2026 | 8.24 | 8.38 | 8.09 | 8.31 | 8.31 | - | 20,216,000 |
| Apr 8, 2026 | 8.42 | 8.49 | 8.18 | 8.31 | 8.31 | -0.95% | 23,317,000 |
| Apr 7, 2026 | 8.50 | 8.56 | 8.26 | 8.39 | 8.39 | -0.59% | 18,794,100 |
| Apr 3, 2026 | 8.56 | 8.66 | 8.20 | 8.44 | 8.44 | -2.09% | 31,028,000 |
| Apr 2, 2026 | 9.00 | 9.00 | 8.52 | 8.62 | 8.62 | - | 44,914,150 |
| Apr 1, 2026 | 7.89 | 8.62 | 7.89 | 8.62 | 8.62 | 9.95% | 17,513,230 |
| Mar 31, 2026 | 7.74 | 8.00 | 7.74 | 7.84 | 7.84 | -0.13% | 8,155,801 |
| Mar 30, 2026 | 7.94 | 8.07 | 7.83 | 7.85 | 7.85 | -1.88% | 9,889,001 |
| Mar 27, 2026 | 7.85 | 8.03 | 7.71 | 8.00 | 8.00 | 1.78% | 11,531,820 |
| Mar 26, 2026 | 7.76 | 8.23 | 7.65 | 7.86 | 7.86 | 1.95% | 21,355,840 |
| Mar 25, 2026 | 7.57 | 7.77 | 7.44 | 7.71 | 7.71 | 3.63% | 13,120,318 |
| Mar 24, 2026 | 7.34 | 7.45 | 7.13 | 7.44 | 7.44 | 4.06% | 12,836,510 |
| Mar 23, 2026 | 7.71 | 7.77 | 7.15 | 7.15 | 7.15 | -9.95% | 17,691,900 |
| Mar 20, 2026 | 8.12 | 8.27 | 7.93 | 7.94 | 7.94 | -2.22% | 11,835,900 |
| Mar 19, 2026 | 8.56 | 8.56 | 8.07 | 8.12 | 8.12 | -5.03% | 14,170,400 |
| Mar 18, 2026 | 8.72 | 8.77 | 8.38 | 8.55 | 8.55 | -0.93% | 14,489,111 |
| Mar 17, 2026 | 9.09 | 9.14 | 8.62 | 8.63 | 8.63 | -4.00% | 23,797,078 |
| Mar 16, 2026 | 8.89 | 9.03 | 8.71 | 8.99 | 8.99 | 1.70% | 18,744,106 |