Shanghai Haixin Group Co., Ltd. (SHA:600851)
China · Delayed Price · Currency is CNY 7.79
-0.08 (-1.02%)
Aug 3, 2026, 3:00 PM CST
Shanghai Haixin Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.84 | 7.86 | 7.70 | 7.79 | 7.79 | -1.02% | 6,228,677 |
| Jul 31, 2026 | 7.69 | 7.89 | 7.65 | 7.87 | 7.87 | 2.88% | 10,339,998 |
| Jul 30, 2026 | 7.65 | 7.97 | 7.62 | 7.65 | 7.65 | -1.54% | 10,447,800 |
| Jul 29, 2026 | 7.58 | 7.77 | 7.51 | 7.77 | 7.77 | 1.30% | 8,943,623 |
| Jul 28, 2026 | 7.60 | 7.82 | 7.53 | 7.67 | 7.67 | 0.66% | 8,597,201 |
| Jul 27, 2026 | 7.41 | 7.73 | 7.35 | 7.62 | 7.62 | 2.28% | 7,110,100 |
| Jul 24, 2026 | 7.58 | 7.69 | 7.41 | 7.45 | 7.45 | -3.62% | 8,421,601 |
| Jul 23, 2026 | 7.56 | 7.80 | 7.55 | 7.78 | 7.73 | 0.78% | 9,540,399 |
| Jul 22, 2026 | 7.93 | 8.09 | 7.71 | 7.72 | 7.67 | -3.02% | 13,856,000 |
| Jul 21, 2026 | 7.77 | 7.96 | 7.40 | 7.96 | 7.91 | 2.58% | 19,406,459 |
| Jul 20, 2026 | 7.98 | 8.22 | 7.57 | 7.76 | 7.71 | -4.79% | 30,451,049 |
| Jul 17, 2026 | 8.85 | 8.98 | 8.15 | 8.15 | 8.10 | -10.04% | 39,395,504 |
| Jul 16, 2026 | 9.00 | 9.45 | 8.59 | 9.06 | 9.00 | -0.88% | 40,464,407 |
| Jul 15, 2026 | 8.65 | 9.40 | 8.61 | 9.14 | 9.08 | 4.82% | 38,334,006 |
| Jul 14, 2026 | 8.43 | 8.75 | 8.26 | 8.72 | 8.66 | 1.75% | 18,791,210 |
| Jul 13, 2026 | 8.76 | 9.00 | 8.57 | 8.57 | 8.51 | -2.39% | 22,089,900 |
| Jul 10, 2026 | 8.40 | 8.99 | 8.40 | 8.78 | 8.72 | 0.80% | 28,833,677 |
| Jul 9, 2026 | 8.27 | 9.11 | 8.21 | 8.71 | 8.65 | 5.19% | 34,310,200 |
| Jul 8, 2026 | 8.62 | 8.76 | 8.28 | 8.28 | 8.23 | -3.94% | 21,673,901 |
| Jul 7, 2026 | 8.80 | 9.01 | 8.60 | 8.62 | 8.56 | -2.38% | 23,886,684 |
| Jul 6, 2026 | 9.00 | 9.38 | 8.82 | 8.83 | 8.77 | -3.50% | 36,237,270 |
| Jul 3, 2026 | 9.14 | 9.39 | 8.87 | 9.15 | 9.09 | -0.33% | 34,067,372 |
| Jul 2, 2026 | 8.80 | 9.50 | 8.79 | 9.18 | 9.12 | 2.34% | 45,234,333 |
| Jul 1, 2026 | 8.86 | 9.05 | 8.67 | 8.97 | 8.91 | -0.44% | 32,397,745 |
| Jun 30, 2026 | 8.75 | 9.03 | 8.42 | 9.01 | 8.95 | 1.46% | 46,502,057 |
| Jun 29, 2026 | 8.19 | 9.44 | 8.08 | 8.88 | 8.82 | 0.91% | 75,080,050 |
| Jun 26, 2026 | 9.52 | 9.68 | 8.80 | 8.80 | 8.74 | -10.02% | 41,427,700 |
| Jun 25, 2026 | 10.05 | 10.29 | 9.36 | 9.78 | 9.72 | -3.07% | 79,407,365 |
| Jun 24, 2026 | 10.55 | 10.69 | 9.87 | 10.09 | 10.03 | 3.81% | 92,773,253 |
| Jun 23, 2026 | 9.05 | 9.72 | 9.05 | 9.72 | 9.66 | 9.95% | 45,661,955 |
| Jun 22, 2026 | 8.61 | 8.84 | 8.45 | 8.84 | 8.78 | 9.95% | 47,352,732 |
| Jun 18, 2026 | 7.32 | 8.04 | 7.32 | 8.04 | 7.99 | 9.99% | 16,807,430 |
| Jun 17, 2026 | 7.63 | 7.63 | 7.28 | 7.31 | 7.26 | -3.94% | 5,619,252 |
| Jun 16, 2026 | 7.55 | 7.84 | 7.45 | 7.61 | 7.56 | 0.79% | 7,078,101 |
| Jun 15, 2026 | 7.32 | 7.59 | 7.23 | 7.55 | 7.50 | 3.14% | 7,619,816 |
| Jun 12, 2026 | 7.16 | 7.38 | 7.11 | 7.32 | 7.27 | 2.95% | 5,456,001 |
| Jun 11, 2026 | 7.02 | 7.21 | 6.98 | 7.11 | 7.06 | - | 4,671,769 |
| Jun 10, 2026 | 7.15 | 7.17 | 6.98 | 7.11 | 7.06 | -0.56% | 5,375,300 |
| Jun 9, 2026 | 7.09 | 7.17 | 7.02 | 7.15 | 7.10 | 0.99% | 4,363,100 |
| Jun 8, 2026 | 7.17 | 7.44 | 6.93 | 7.08 | 7.03 | -4.97% | 8,912,100 |
| Jun 5, 2026 | 7.44 | 7.57 | 7.34 | 7.45 | 7.40 | 0.81% | 6,504,646 |
| Jun 4, 2026 | 7.60 | 7.65 | 7.34 | 7.39 | 7.34 | -3.65% | 8,155,100 |
| Jun 3, 2026 | 7.73 | 7.73 | 7.51 | 7.67 | 7.62 | 0.13% | 8,023,600 |
| Jun 2, 2026 | 8.05 | 8.20 | 7.64 | 7.66 | 7.61 | -5.20% | 14,125,150 |
| Jun 1, 2026 | 8.14 | 8.18 | 7.90 | 8.08 | 8.03 | -0.98% | 12,886,810 |
| May 29, 2026 | 7.91 | 8.34 | 7.90 | 8.16 | 8.11 | 2.64% | 18,869,540 |
| May 28, 2026 | 7.90 | 8.18 | 7.77 | 7.95 | 7.90 | 1.66% | 15,641,660 |
| May 27, 2026 | 8.15 | 8.19 | 7.68 | 7.82 | 7.77 | -3.81% | 19,652,170 |
| May 26, 2026 | 8.00 | 8.61 | 7.85 | 8.13 | 8.08 | 1.63% | 41,665,430 |
| May 25, 2026 | 7.27 | 8.00 | 7.26 | 8.00 | 7.95 | 10.04% | 17,655,400 |