Harbin Hatou Investment Co.,Ltd (SHA:600864)
China · Delayed Price · Currency is CNY 5.62
-0.01 (-0.18%)
Sep 30, 2026, 3:00 PM CST
SHA:600864 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.65 | 5.67 | 5.59 | 5.62 | 5.62 | -0.18% | 22,744,806 |
| Sep 29, 2026 | 5.62 | 5.68 | 5.61 | 5.63 | 5.63 | - | 20,584,171 |
| Sep 28, 2026 | 5.69 | 5.70 | 5.58 | 5.63 | 5.63 | -1.23% | 31,834,800 |
| Sep 24, 2026 | 5.80 | 5.81 | 5.66 | 5.70 | 5.70 | -2.06% | 31,467,040 |
| Sep 23, 2026 | 5.86 | 5.87 | 5.75 | 5.82 | 5.82 | -0.68% | 37,675,253 |
| Sep 22, 2026 | 5.91 | 5.96 | 5.84 | 5.86 | 5.86 | -1.51% | 52,544,597 |
| Sep 21, 2026 | 5.86 | 5.96 | 5.81 | 5.95 | 5.95 | 1.36% | 60,862,936 |
| Sep 18, 2026 | 5.83 | 5.92 | 5.79 | 5.87 | 5.87 | 0.86% | 59,810,554 |
| Sep 17, 2026 | 5.93 | 5.95 | 5.78 | 5.82 | 5.82 | -2.35% | 65,599,610 |
| Sep 16, 2026 | 5.65 | 6.18 | 5.63 | 5.96 | 5.96 | 5.67% | 106,027,332 |
| Sep 15, 2026 | 5.59 | 5.75 | 5.56 | 5.64 | 5.64 | 0.71% | 51,186,173 |
| Sep 14, 2026 | 5.60 | 5.72 | 5.54 | 5.60 | 5.60 | - | 47,958,413 |
| Sep 11, 2026 | 5.89 | 5.93 | 5.56 | 5.60 | 5.60 | -6.67% | 104,700,800 |
| Sep 10, 2026 | 5.75 | 6.19 | 5.75 | 6.00 | 6.00 | 5.26% | 147,228,400 |
| Sep 9, 2026 | 5.71 | 5.73 | 5.65 | 5.70 | 5.70 | -0.52% | 20,167,017 |
| Sep 8, 2026 | 5.72 | 5.75 | 5.68 | 5.73 | 5.73 | 0.35% | 21,353,087 |
| Sep 7, 2026 | 5.78 | 5.79 | 5.68 | 5.71 | 5.71 | -1.21% | 29,703,250 |
| Sep 4, 2026 | 5.76 | 5.86 | 5.74 | 5.78 | 5.78 | 0.70% | 39,852,042 |
| Sep 3, 2026 | 5.76 | 5.84 | 5.73 | 5.74 | 5.74 | -0.35% | 36,789,052 |
| Sep 2, 2026 | 5.85 | 5.89 | 5.74 | 5.76 | 5.76 | -2.21% | 35,016,723 |
| Sep 1, 2026 | 5.78 | 5.91 | 5.74 | 5.89 | 5.89 | 1.38% | 50,395,670 |
| Aug 31, 2026 | 5.83 | 5.88 | 5.72 | 5.81 | 5.81 | -0.34% | 47,089,806 |
| Aug 28, 2026 | 5.83 | 5.93 | 5.76 | 5.83 | 5.83 | -0.51% | 65,417,283 |
| Aug 27, 2026 | 5.77 | 5.94 | 5.68 | 5.86 | 5.86 | 1.56% | 107,771,679 |
| Aug 26, 2026 | 5.44 | 5.99 | 5.43 | 5.77 | 5.77 | 5.87% | 120,567,651 |
| Aug 25, 2026 | 5.42 | 5.47 | 5.40 | 5.45 | 5.45 | 0.18% | 20,658,500 |
| 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 |