Fujian Haixia Environmental Protection Group Co.,Ltd. (SHA:603817)
China · Delayed Price · Currency is CNY 8.11
-0.90 (-9.99%)
Mar 26, 2026, 3:00 PM CST
SHA:603817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.92 | 9.05 | 8.11 | 8.11 | - | -9.99% | 31,732,700 |
| Mar 25, 2026 | 8.71 | 9.21 | 8.56 | 9.01 | 9.01 | 2.50% | 59,015,409 |
| Mar 24, 2026 | 8.85 | 8.98 | 8.24 | 8.79 | 8.79 | 1.74% | 80,270,400 |
| Mar 23, 2026 | 8.61 | 8.96 | 8.49 | 8.64 | 8.64 | -0.58% | 85,094,240 |
| Mar 20, 2026 | 9.07 | 9.11 | 8.26 | 8.69 | 8.69 | -4.19% | 97,451,920 |
| Mar 19, 2026 | 8.58 | 9.13 | 8.50 | 9.07 | 9.07 | 4.25% | 83,044,100 |
| Mar 18, 2026 | 8.33 | 8.75 | 8.25 | 8.70 | 8.70 | 4.32% | 73,572,530 |
| Mar 17, 2026 | 8.00 | 8.43 | 8.00 | 8.34 | 8.34 | 1.96% | 74,835,400 |
| Mar 16, 2026 | 7.70 | 8.19 | 7.69 | 8.18 | 8.18 | 6.23% | 66,982,790 |
| Mar 13, 2026 | 7.65 | 7.75 | 7.56 | 7.70 | 7.70 | 0.65% | 18,993,600 |
| Mar 12, 2026 | 7.61 | 7.66 | 7.45 | 7.65 | 7.65 | 0.53% | 23,617,900 |
| Mar 11, 2026 | 7.44 | 7.65 | 7.42 | 7.61 | 7.61 | 2.28% | 29,410,120 |
| Mar 10, 2026 | 7.23 | 7.46 | 7.23 | 7.44 | 7.44 | 3.33% | 27,230,200 |
| Mar 9, 2026 | 7.13 | 7.21 | 7.00 | 7.20 | 7.20 | 0.56% | 15,498,380 |
| Mar 6, 2026 | 7.03 | 7.19 | 7.00 | 7.16 | 7.16 | 1.70% | 14,397,000 |
| Mar 5, 2026 | 6.93 | 7.09 | 6.93 | 7.04 | 7.04 | 2.33% | 13,079,800 |
| Mar 4, 2026 | 6.96 | 6.96 | 6.80 | 6.88 | 6.88 | -1.57% | 12,826,180 |
| Mar 3, 2026 | 7.06 | 7.16 | 6.95 | 6.99 | 6.99 | -0.99% | 17,756,450 |
| Mar 2, 2026 | 7.07 | 7.16 | 6.97 | 7.06 | 7.06 | -1.67% | 13,598,000 |
| Feb 27, 2026 | 7.09 | 7.21 | 7.06 | 7.18 | 7.18 | 0.98% | 16,782,000 |
| 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 |