Harbin Hatou Investment Co.,Ltd (SHA:600864)
China · Delayed Price · Currency is CNY 5.44
+0.07 (1.30%)
Aug 24, 2026, 3:00 PM CST
SHA:600864 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.36 | 5.45 | 5.34 | 5.44 | 5.44 | 1.30% | 29,148,440 |
| Aug 21, 2026 | 5.31 | 5.44 | 5.25 | 5.37 | 5.37 | 1.13% | 30,753,602 |
| Aug 20, 2026 | 5.30 | 5.34 | 5.27 | 5.31 | 5.31 | 0.19% | 23,021,128 |
| Aug 19, 2026 | 5.39 | 5.46 | 5.27 | 5.30 | 5.30 | -2.75% | 37,803,573 |
| Aug 18, 2026 | 5.64 | 5.65 | 5.40 | 5.45 | 5.45 | -3.02% | 52,885,098 |
| Aug 17, 2026 | 5.47 | 5.70 | 5.47 | 5.62 | 5.62 | 4.66% | 71,979,963 |
| Aug 14, 2026 | 5.45 | 5.48 | 5.37 | 5.37 | 5.37 | -1.65% | 22,495,075 |
| Aug 13, 2026 | 5.50 | 5.57 | 5.46 | 5.46 | 5.46 | -0.73% | 29,033,528 |
| Aug 12, 2026 | 5.41 | 5.53 | 5.40 | 5.50 | 5.50 | 1.29% | 24,560,890 |
| Aug 11, 2026 | 5.42 | 5.47 | 5.39 | 5.43 | 5.43 | 0.18% | 20,835,325 |
| Aug 10, 2026 | 5.38 | 5.46 | 5.37 | 5.42 | 5.42 | 0.56% | 18,222,275 |
| Aug 7, 2026 | 5.42 | 5.42 | 5.30 | 5.39 | 5.39 | -0.55% | 24,051,475 |
| Aug 6, 2026 | 5.47 | 5.49 | 5.38 | 5.42 | 5.42 | -1.45% | 23,055,100 |
| Aug 5, 2026 | 5.50 | 5.56 | 5.47 | 5.50 | 5.50 | -0.18% | 22,607,750 |
| Aug 4, 2026 | 5.55 | 5.58 | 5.50 | 5.51 | 5.51 | -0.36% | 19,231,084 |
| Aug 3, 2026 | 5.45 | 5.54 | 5.43 | 5.53 | 5.53 | 0.91% | 19,076,023 |
| Jul 31, 2026 | 5.48 | 5.53 | 5.45 | 5.48 | 5.48 | - | 27,266,480 |
| Jul 30, 2026 | 5.41 | 5.50 | 5.40 | 5.48 | 5.48 | 0.92% | 31,414,278 |
| Jul 29, 2026 | 5.31 | 5.45 | 5.29 | 5.43 | 5.43 | 2.65% | 34,946,746 |
| Jul 28, 2026 | 5.30 | 5.32 | 5.25 | 5.29 | 5.29 | -0.36% | 17,015,600 |
| Jul 27, 2026 | 5.24 | 5.37 | 5.22 | 5.36 | 5.31 | 2.10% | 23,803,910 |
| Jul 24, 2026 | 5.43 | 5.46 | 5.23 | 5.25 | 5.20 | -3.85% | 32,580,801 |
| Jul 23, 2026 | 5.32 | 5.46 | 5.30 | 5.46 | 5.41 | 2.44% | 30,906,942 |
| Jul 22, 2026 | 5.38 | 5.40 | 5.27 | 5.33 | 5.28 | -1.66% | 25,984,999 |
| Jul 21, 2026 | 5.38 | 5.48 | 5.35 | 5.42 | 5.37 | 0.37% | 39,970,620 |
| Jul 20, 2026 | 5.33 | 5.42 | 5.28 | 5.40 | 5.35 | 1.31% | 40,154,996 |
| Jul 17, 2026 | 5.39 | 5.47 | 5.32 | 5.33 | 5.28 | -1.48% | 39,223,400 |
| Jul 16, 2026 | 5.34 | 5.44 | 5.27 | 5.41 | 5.36 | 0.93% | 31,114,617 |
| Jul 15, 2026 | 5.18 | 5.36 | 5.17 | 5.36 | 5.31 | 3.28% | 31,687,459 |
| Jul 14, 2026 | 5.17 | 5.22 | 5.14 | 5.19 | 5.14 | 0.39% | 18,921,988 |
| Jul 13, 2026 | 5.23 | 5.26 | 5.17 | 5.17 | 5.12 | -1.52% | 23,792,395 |
| Jul 10, 2026 | 5.25 | 5.32 | 5.13 | 5.25 | 5.20 | -0.57% | 28,487,994 |
| Jul 9, 2026 | 5.24 | 5.29 | 5.22 | 5.28 | 5.23 | 0.76% | 20,451,545 |
| Jul 8, 2026 | 5.26 | 5.33 | 5.21 | 5.24 | 5.19 | -0.76% | 17,369,178 |
| Jul 7, 2026 | 5.38 | 5.39 | 5.23 | 5.28 | 5.23 | -2.58% | 20,249,701 |
| Jul 6, 2026 | 5.44 | 5.47 | 5.34 | 5.42 | 5.37 | 0.37% | 23,140,100 |
| Jul 3, 2026 | 5.38 | 5.41 | 5.33 | 5.40 | 5.35 | 1.12% | 21,348,880 |
| Jul 2, 2026 | 5.43 | 5.51 | 5.34 | 5.34 | 5.29 | -2.20% | 35,146,267 |
| Jul 1, 2026 | 5.19 | 5.53 | 5.16 | 5.46 | 5.41 | 5.20% | 49,548,504 |
| Jun 30, 2026 | 5.19 | 5.26 | 5.13 | 5.19 | 5.14 | -0.38% | 20,604,670 |
| Jun 29, 2026 | 5.18 | 5.27 | 5.11 | 5.21 | 5.16 | 0.19% | 25,566,300 |
| Jun 26, 2026 | 5.44 | 5.49 | 5.20 | 5.20 | 5.15 | -5.28% | 34,018,178 |
| Jun 25, 2026 | 5.37 | 5.54 | 5.30 | 5.49 | 5.44 | 1.86% | 46,894,546 |
| Jun 24, 2026 | 5.52 | 5.62 | 5.36 | 5.39 | 5.34 | -3.23% | 38,904,367 |
| Jun 23, 2026 | 5.54 | 5.69 | 5.51 | 5.57 | 5.52 | 0.54% | 56,513,974 |
| Jun 22, 2026 | 5.20 | 5.57 | 5.18 | 5.54 | 5.49 | 5.32% | 55,775,662 |
| Jun 18, 2026 | 5.47 | 5.47 | 5.24 | 5.26 | 5.21 | -3.49% | 27,871,400 |
| Jun 17, 2026 | 5.48 | 5.54 | 5.40 | 5.45 | 5.40 | -1.09% | 25,718,430 |
| Jun 16, 2026 | 5.35 | 5.55 | 5.31 | 5.51 | 5.46 | 2.23% | 39,607,090 |
| Jun 15, 2026 | 5.23 | 5.52 | 5.22 | 5.39 | 5.34 | 3.26% | 43,526,550 |