Hailir Pesticides and Chemicals Group Co.,Ltd. (SHA:603639)
China · Delayed Price · Currency is CNY 9.08
+0.06 (0.67%)
Nov 9, 2026, 3:00 PM CST
SHA:603639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.06 | 9.13 | 8.95 | 9.08 | 9.08 | 0.67% | 1,687,190 |
| Nov 6, 2026 | 8.91 | 9.08 | 8.85 | 9.02 | 9.02 | -0.77% | 1,286,820 |
| Nov 5, 2026 | 8.91 | 9.16 | 8.90 | 9.09 | 9.09 | 1.45% | 2,553,800 |
| Nov 4, 2026 | 9.01 | 9.06 | 8.85 | 8.96 | 8.96 | -0.44% | 2,160,842 |
| Nov 3, 2026 | 9.00 | 9.15 | 8.93 | 9.00 | 9.00 | - | 1,524,739 |
| Nov 2, 2026 | 8.89 | 9.04 | 8.70 | 9.00 | 9.00 | 1.35% | 2,414,639 |
| Oct 30, 2026 | 9.09 | 9.45 | 8.81 | 8.88 | 8.88 | -9.30% | 4,141,941 |
| Oct 29, 2026 | 10.10 | 10.15 | 9.73 | 9.79 | 9.79 | -2.88% | 2,410,604 |
| Oct 28, 2026 | 10.26 | 10.26 | 10.02 | 10.08 | 10.08 | -0.30% | 1,323,650 |
| Oct 27, 2026 | 10.28 | 10.29 | 10.08 | 10.11 | 10.11 | -1.46% | 1,149,783 |
| Oct 26, 2026 | 10.26 | 10.33 | 10.17 | 10.26 | 10.26 | -0.29% | 1,002,045 |
| Oct 23, 2026 | 10.49 | 10.50 | 10.06 | 10.29 | 10.29 | 0.10% | 1,347,383 |
| Oct 22, 2026 | 10.31 | 10.47 | 10.24 | 10.28 | 10.28 | 0.10% | 1,780,300 |
| Oct 21, 2026 | 10.47 | 10.48 | 10.19 | 10.27 | 10.27 | -1.53% | 1,384,221 |
| Oct 20, 2026 | 10.24 | 10.45 | 10.17 | 10.43 | 10.43 | 1.76% | 1,260,499 |
| Oct 19, 2026 | 10.13 | 10.32 | 10.06 | 10.25 | 10.25 | 0.89% | 652,800 |
| Oct 16, 2026 | 10.17 | 10.26 | 10.06 | 10.16 | 10.16 | 1.40% | 724,000 |
| Oct 15, 2026 | 10.18 | 10.18 | 10.00 | 10.02 | 10.02 | -2.43% | 1,303,000 |
| Oct 14, 2026 | 10.45 | 10.58 | 10.27 | 10.27 | 10.27 | -1.15% | 759,300 |
| Oct 13, 2026 | 10.43 | 10.45 | 10.26 | 10.39 | 10.39 | -0.19% | 1,167,900 |
| Oct 12, 2026 | 10.53 | 10.57 | 10.41 | 10.41 | 10.41 | -0.76% | 1,173,000 |
| Oct 9, 2026 | 10.42 | 10.54 | 10.34 | 10.49 | 10.49 | 0.38% | 1,102,500 |
| Oct 8, 2026 | 10.38 | 10.59 | 10.36 | 10.45 | 10.45 | -0.38% | 1,154,600 |
| Sep 30, 2026 | 10.36 | 10.65 | 10.36 | 10.49 | 10.49 | 1.25% | 1,508,669 |
| Sep 29, 2026 | 10.40 | 10.42 | 10.27 | 10.36 | 10.36 | -0.19% | 594,200 |
| Sep 28, 2026 | 10.41 | 10.46 | 10.15 | 10.38 | 10.38 | -0.29% | 1,038,100 |
| Sep 24, 2026 | 10.39 | 10.45 | 10.33 | 10.41 | 10.41 | -0.19% | 724,700 |
| Sep 23, 2026 | 10.45 | 10.47 | 10.39 | 10.43 | 10.43 | -0.29% | 674,900 |
| Sep 22, 2026 | 10.46 | 10.49 | 10.38 | 10.46 | 10.46 | 0.19% | 876,900 |
| Sep 21, 2026 | 10.35 | 10.46 | 10.29 | 10.44 | 10.44 | 1.26% | 1,223,756 |
| Sep 18, 2026 | 10.33 | 10.38 | 10.26 | 10.31 | 10.31 | -0.10% | 1,210,691 |
| Sep 17, 2026 | 10.21 | 10.34 | 10.13 | 10.32 | 10.32 | 0.58% | 1,412,089 |
| Sep 16, 2026 | 10.24 | 10.28 | 10.16 | 10.26 | 10.26 | -0.19% | 1,464,400 |
| Sep 15, 2026 | 10.56 | 10.56 | 10.23 | 10.28 | 10.28 | -2.65% | 2,170,400 |
| Sep 14, 2026 | 10.61 | 10.72 | 10.52 | 10.56 | 10.56 | -1.03% | 1,482,030 |
| Sep 11, 2026 | 10.88 | 10.92 | 10.60 | 10.67 | 10.67 | -2.29% | 2,237,900 |
| Sep 10, 2026 | 11.14 | 11.16 | 10.91 | 10.92 | 10.92 | -1.80% | 2,156,400 |
| Sep 9, 2026 | 11.10 | 11.26 | 11.02 | 11.12 | 11.12 | -0.09% | 3,553,400 |
| Sep 8, 2026 | 10.78 | 11.16 | 10.78 | 11.13 | 11.13 | 3.34% | 5,329,642 |
| Sep 7, 2026 | 10.65 | 10.81 | 10.63 | 10.77 | 10.77 | 1.03% | 1,375,346 |
| Sep 4, 2026 | 10.61 | 10.77 | 10.60 | 10.66 | 10.66 | 0.38% | 1,598,000 |
| Sep 3, 2026 | 10.78 | 10.86 | 10.60 | 10.62 | 10.62 | -1.39% | 2,365,280 |
| Sep 2, 2026 | 11.01 | 11.07 | 10.71 | 10.77 | 10.77 | -2.18% | 2,232,800 |
| Sep 1, 2026 | 10.68 | 11.03 | 10.68 | 11.01 | 11.01 | 3.19% | 3,945,218 |
| Aug 31, 2026 | 11.01 | 11.01 | 10.67 | 10.67 | 10.67 | -3.26% | 3,172,396 |
| Aug 28, 2026 | 10.86 | 11.11 | 10.80 | 11.03 | 11.03 | 1.57% | 2,691,306 |
| Aug 27, 2026 | 10.86 | 10.90 | 10.73 | 10.86 | 10.86 | - | 1,583,300 |
| Aug 26, 2026 | 10.69 | 10.90 | 10.64 | 10.86 | 10.86 | 1.21% | 1,965,166 |
| Aug 25, 2026 | 10.61 | 10.76 | 10.58 | 10.73 | 10.73 | 0.85% | 1,526,456 |
| Aug 24, 2026 | 10.56 | 10.70 | 10.55 | 10.64 | 10.64 | 0.76% | 1,937,568 |