Harbin Hatou Investment Co.,Ltd (SHA:600864)
China · Delayed Price · Currency is CNY 5.51
-0.02 (-0.36%)
Aug 4, 2026, 3:00 PM CST
SHA:600864 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.05 | 5.24 | 5.03 | 5.22 | 5.17 | 3.57% | 36,654,320 |
| Jun 11, 2026 | 5.13 | 5.18 | 5.00 | 5.04 | 4.99 | -1.95% | 23,745,010 |
| Jun 10, 2026 | 5.10 | 5.15 | 5.06 | 5.14 | 5.09 | 0.39% | 22,079,600 |
| Jun 9, 2026 | 5.17 | 5.17 | 5.08 | 5.12 | 5.07 | -0.58% | 19,118,920 |
| Jun 8, 2026 | 5.24 | 5.30 | 5.12 | 5.15 | 5.10 | -3.01% | 26,637,600 |
| Jun 5, 2026 | 5.37 | 5.43 | 5.31 | 5.31 | 5.26 | -1.30% | 21,689,600 |
| Jun 4, 2026 | 5.46 | 5.54 | 5.33 | 5.38 | 5.33 | -2.18% | 33,356,300 |
| Jun 3, 2026 | 5.56 | 5.59 | 5.49 | 5.50 | 5.45 | -1.26% | 24,927,700 |
| Jun 2, 2026 | 5.63 | 5.66 | 5.54 | 5.57 | 5.52 | -1.59% | 26,917,490 |
| Jun 1, 2026 | 5.56 | 5.66 | 5.50 | 5.66 | 5.61 | 1.25% | 29,363,010 |
| May 29, 2026 | 5.50 | 5.63 | 5.46 | 5.59 | 5.54 | 1.64% | 36,281,800 |
| May 28, 2026 | 5.59 | 5.60 | 5.41 | 5.50 | 5.45 | -1.43% | 27,684,160 |
| May 27, 2026 | 5.59 | 5.68 | 5.53 | 5.58 | 5.53 | -0.89% | 25,847,800 |
| May 26, 2026 | 5.57 | 5.69 | 5.54 | 5.63 | 5.58 | 0.54% | 30,922,800 |
| May 25, 2026 | 5.58 | 5.62 | 5.51 | 5.60 | 5.55 | 0.72% | 24,870,900 |