Fujian Haixia Environmental Protection Group Co.,Ltd. (SHA:603817)
China · Delayed Price · Currency is CNY 7.18
+0.07 (0.98%)
Feb 27, 2026, 3:00 PM CST
SHA:603817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.09 | 7.21 | 7.06 | 7.16 | - | 0.70% | 13,064,500 |
| Feb 26, 2026 | 7.06 | 7.11 | 6.99 | 7.11 | 7.11 | 1.28% | 10,417,160 |
| Feb 25, 2026 | 6.97 | 7.07 | 6.97 | 7.02 | 7.02 | 0.57% | 8,940,196 |
| Feb 24, 2026 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 2.20% | 8,357,602 |
| Feb 13, 2026 | 6.91 | 6.94 | 6.83 | 6.83 | 6.83 | -1.16% | 6,974,898 |
| Feb 12, 2026 | 7.03 | 7.04 | 6.90 | 6.91 | 6.91 | -1.43% | 8,274,400 |
| Feb 11, 2026 | 7.04 | 7.08 | 7.00 | 7.01 | 7.01 | -0.57% | 6,350,964 |
| Feb 10, 2026 | 7.10 | 7.11 | 7.04 | 7.05 | 7.05 | -0.56% | 6,677,200 |
| Feb 9, 2026 | 7.06 | 7.10 | 7.05 | 7.09 | 7.09 | 0.57% | 9,944,600 |
| Feb 6, 2026 | 7.01 | 7.09 | 6.99 | 7.05 | 7.05 | - | 9,798,400 |
| Feb 5, 2026 | 7.06 | 7.18 | 7.04 | 7.05 | 7.05 | -0.14% | 17,005,800 |
| Feb 4, 2026 | 6.94 | 7.08 | 6.92 | 7.06 | 7.06 | 1.44% | 12,760,700 |
| Feb 3, 2026 | 6.89 | 6.97 | 6.89 | 6.96 | 6.96 | 1.02% | 8,431,600 |
| Feb 2, 2026 | 6.93 | 7.06 | 6.88 | 6.89 | 6.89 | -1.29% | 12,044,500 |
| Jan 30, 2026 | 6.85 | 6.98 | 6.81 | 6.98 | 6.98 | 1.75% | 15,358,720 |
| Jan 29, 2026 | 6.89 | 6.93 | 6.80 | 6.86 | 6.86 | -0.44% | 10,711,876 |
| Jan 28, 2026 | 6.94 | 6.99 | 6.87 | 6.89 | 6.89 | -0.86% | 10,385,930 |
| Jan 27, 2026 | 7.05 | 7.05 | 6.86 | 6.95 | 6.95 | -1.56% | 13,055,200 |
| Jan 26, 2026 | 7.14 | 7.16 | 6.98 | 7.06 | 7.06 | -0.98% | 15,043,300 |
| Jan 23, 2026 | 7.09 | 7.16 | 7.06 | 7.13 | 7.13 | 0.56% | 15,241,300 |
| Jan 22, 2026 | 7.00 | 7.10 | 6.99 | 7.09 | 7.09 | 1.29% | 13,576,800 |
| Jan 21, 2026 | 7.03 | 7.03 | 6.96 | 7.00 | 7.00 | -0.71% | 10,391,000 |
| Jan 20, 2026 | 7.10 | 7.12 | 6.99 | 7.05 | 7.05 | -0.42% | 14,304,260 |
| Jan 19, 2026 | 6.94 | 7.09 | 6.90 | 7.08 | 7.08 | 2.02% | 18,849,260 |
| Jan 16, 2026 | 6.92 | 6.98 | 6.87 | 6.94 | 6.94 | 0.43% | 14,418,700 |
| Jan 15, 2026 | 6.95 | 6.98 | 6.87 | 6.91 | 6.91 | -0.58% | 13,804,410 |
| Jan 14, 2026 | 6.97 | 7.06 | 6.88 | 6.95 | 6.95 | -0.29% | 20,697,200 |
| Jan 13, 2026 | 7.09 | 7.11 | 6.95 | 6.97 | 6.97 | -1.69% | 26,333,610 |
| Jan 12, 2026 | 7.09 | 7.11 | 7.03 | 7.09 | 7.09 | 0.14% | 21,923,800 |
| Jan 9, 2026 | 7.11 | 7.12 | 6.98 | 7.08 | 7.08 | -0.42% | 25,466,660 |
| Jan 8, 2026 | 7.08 | 7.14 | 7.06 | 7.11 | 7.11 | 0.28% | 15,244,400 |
| Jan 7, 2026 | 7.15 | 7.23 | 7.06 | 7.09 | 7.09 | -0.84% | 20,804,200 |
| Jan 6, 2026 | 7.15 | 7.25 | 7.11 | 7.15 | 7.15 | 0.28% | 20,225,500 |
| Jan 5, 2026 | 7.20 | 7.25 | 7.09 | 7.13 | 7.13 | 0.56% | 15,147,916 |
| Dec 31, 2025 | 7.30 | 7.35 | 7.04 | 7.09 | 7.09 | -3.01% | 19,382,740 |
| Dec 30, 2025 | 7.40 | 7.47 | 7.21 | 7.31 | 7.31 | -2.01% | 19,734,830 |
| Dec 29, 2025 | 7.62 | 7.64 | 7.43 | 7.46 | 7.46 | -2.61% | 20,206,880 |
| Dec 26, 2025 | 7.74 | 7.75 | 7.55 | 7.66 | 7.66 | -1.03% | 25,303,200 |
| Dec 25, 2025 | 7.77 | 7.77 | 7.62 | 7.74 | 7.74 | -1.02% | 26,819,760 |
| Dec 24, 2025 | 7.63 | 7.90 | 7.59 | 7.82 | 7.82 | 3.03% | 43,361,600 |
| Dec 23, 2025 | 7.57 | 7.72 | 7.37 | 7.59 | 7.59 | 0.26% | 41,094,199 |
| Dec 22, 2025 | 7.50 | 7.77 | 7.46 | 7.57 | 7.57 | 0.26% | 52,038,120 |
| Dec 19, 2025 | 6.85 | 7.55 | 6.82 | 7.55 | 7.55 | 10.06% | 37,730,321 |
| Dec 18, 2025 | 6.83 | 7.00 | 6.73 | 6.86 | 6.86 | 0.15% | 23,577,100 |
| Dec 17, 2025 | 6.99 | 7.01 | 6.71 | 6.85 | 6.85 | -2.42% | 27,152,100 |
| Dec 16, 2025 | 7.45 | 7.47 | 7.00 | 7.02 | 7.02 | -6.15% | 27,782,500 |
| Dec 15, 2025 | 7.43 | 7.58 | 7.34 | 7.48 | 7.48 | 0.40% | 19,466,600 |
| Dec 12, 2025 | 7.65 | 7.67 | 7.42 | 7.45 | 7.45 | -2.87% | 24,842,170 |
| Dec 11, 2025 | 8.19 | 8.20 | 7.65 | 7.67 | 7.67 | -5.31% | 40,619,400 |
| Dec 10, 2025 | 8.26 | 8.35 | 7.96 | 8.10 | 8.10 | -3.69% | 55,896,610 |