Fujian Haixia Environmental Protection Group Co.,Ltd. (SHA:603817)
China · Delayed Price · Currency is CNY 5.59
-0.12 (-2.10%)
Jun 18, 2026, 3:00 PM CST
SHA:603817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.70 | 5.71 | 5.58 | 5.59 | - | -2.10% | 6,782,300 |
| Jun 17, 2026 | 5.87 | 5.88 | 5.68 | 5.71 | 5.71 | -2.73% | 7,836,600 |
| Jun 16, 2026 | 5.87 | 5.90 | 5.77 | 5.87 | 5.87 | 0.17% | 6,963,688 |
| Jun 15, 2026 | 5.89 | 6.06 | 5.82 | 5.86 | 5.86 | -0.51% | 9,168,100 |
| Jun 12, 2026 | 5.82 | 5.91 | 5.74 | 5.89 | 5.89 | 1.38% | 8,631,900 |
| Jun 11, 2026 | 5.80 | 5.87 | 5.71 | 5.81 | 5.81 | -0.85% | 5,291,900 |
| Jun 10, 2026 | 5.91 | 5.94 | 5.78 | 5.86 | 5.86 | -1.35% | 6,989,300 |
| Jun 9, 2026 | 5.98 | 6.04 | 5.88 | 5.94 | 5.94 | -0.50% | 6,761,400 |
| Jun 8, 2026 | 6.04 | 6.11 | 5.87 | 5.97 | 5.97 | -2.61% | 7,845,200 |
| Jun 5, 2026 | 6.04 | 6.20 | 6.01 | 6.13 | 6.13 | 0.49% | 6,960,800 |
| Jun 4, 2026 | 6.20 | 6.23 | 6.04 | 6.10 | 6.10 | -1.61% | 6,615,166 |
| Jun 3, 2026 | 6.26 | 6.27 | 6.16 | 6.20 | 6.20 | -1.12% | 6,818,000 |
| Jun 2, 2026 | 6.47 | 6.47 | 6.22 | 6.27 | 6.27 | -2.49% | 8,651,800 |
| Jun 1, 2026 | 6.21 | 6.47 | 6.21 | 6.43 | 6.43 | 3.21% | 9,629,800 |
| May 29, 2026 | 6.29 | 6.37 | 6.21 | 6.23 | 6.23 | -1.27% | 7,745,400 |
| May 28, 2026 | 6.20 | 6.35 | 6.20 | 6.31 | 6.31 | 1.28% | 7,835,500 |
| May 27, 2026 | 6.37 | 6.41 | 6.18 | 6.23 | 6.23 | -2.50% | 8,825,200 |
| May 26, 2026 | 6.45 | 6.49 | 6.32 | 6.39 | 6.39 | -1.54% | 8,284,200 |
| May 25, 2026 | 6.66 | 6.70 | 6.45 | 6.49 | 6.49 | -2.55% | 8,995,327 |
| May 22, 2026 | 6.61 | 6.67 | 6.48 | 6.66 | 6.66 | 1.37% | 7,762,200 |
| May 21, 2026 | 6.82 | 6.89 | 6.53 | 6.57 | 6.57 | -3.10% | 11,347,930 |
| May 20, 2026 | 6.94 | 6.94 | 6.74 | 6.78 | 6.78 | -2.73% | 10,086,500 |
| May 19, 2026 | 6.90 | 6.98 | 6.84 | 6.97 | 6.97 | 1.01% | 8,477,700 |
| May 18, 2026 | 6.93 | 6.94 | 6.80 | 6.90 | 6.90 | 0.29% | 9,814,109 |
| May 15, 2026 | 7.03 | 7.09 | 6.83 | 6.88 | 6.88 | -2.55% | 12,922,800 |
| May 14, 2026 | 7.26 | 7.27 | 7.05 | 7.06 | 7.06 | -2.89% | 11,354,500 |
| May 13, 2026 | 7.22 | 7.34 | 7.20 | 7.27 | 7.27 | 0.55% | 11,892,200 |
| May 12, 2026 | 7.35 | 7.35 | 7.18 | 7.23 | 7.23 | -0.82% | 12,670,200 |
| May 11, 2026 | 7.42 | 7.46 | 7.25 | 7.29 | 7.29 | -2.02% | 16,204,600 |
| May 8, 2026 | 7.43 | 7.51 | 7.40 | 7.44 | 7.44 | -0.40% | 10,843,200 |
| May 7, 2026 | 7.47 | 7.58 | 7.42 | 7.47 | 7.47 | -0.40% | 14,364,700 |
| May 6, 2026 | 7.38 | 7.50 | 7.32 | 7.50 | 7.50 | 1.90% | 18,263,440 |
| Apr 30, 2026 | 7.29 | 7.50 | 7.29 | 7.36 | 7.36 | 0.27% | 16,676,700 |
| Apr 29, 2026 | 7.19 | 7.35 | 7.19 | 7.34 | 7.34 | 1.10% | 12,598,820 |
| Apr 28, 2026 | 7.28 | 7.37 | 7.18 | 7.26 | 7.26 | -0.82% | 16,614,750 |
| Apr 27, 2026 | 7.14 | 7.48 | 7.07 | 7.32 | 7.32 | 4.87% | 25,954,020 |
| Apr 24, 2026 | 7.04 | 7.04 | 6.90 | 6.98 | 6.98 | -1.13% | 9,740,100 |
| Apr 23, 2026 | 7.05 | 7.08 | 6.93 | 7.06 | 7.06 | -0.14% | 10,723,220 |
| Apr 22, 2026 | 7.09 | 7.14 | 7.06 | 7.07 | 7.07 | -0.70% | 8,396,508 |
| Apr 21, 2026 | 7.17 | 7.17 | 7.08 | 7.12 | 7.12 | -0.56% | 7,675,100 |
| Apr 20, 2026 | 7.07 | 7.18 | 7.01 | 7.16 | 7.16 | 1.13% | 11,555,100 |
| Apr 17, 2026 | 7.14 | 7.17 | 7.03 | 7.08 | 7.08 | -0.98% | 10,836,700 |
| Apr 16, 2026 | 7.14 | 7.18 | 7.06 | 7.15 | 7.15 | -0.56% | 11,756,200 |
| Apr 15, 2026 | 7.11 | 7.23 | 7.07 | 7.19 | 7.19 | 1.13% | 13,206,100 |
| Apr 14, 2026 | 7.18 | 7.20 | 7.02 | 7.11 | 7.11 | - | 15,189,610 |
| Apr 13, 2026 | 7.22 | 7.23 | 6.97 | 7.11 | 7.11 | 0.57% | 20,485,600 |
| Apr 10, 2026 | 6.94 | 7.18 | 6.92 | 7.07 | 7.07 | 2.76% | 16,451,100 |
| Apr 9, 2026 | 7.02 | 7.05 | 6.86 | 6.88 | 6.88 | -2.82% | 16,840,600 |
| Apr 8, 2026 | 6.96 | 7.08 | 6.93 | 7.08 | 7.08 | 3.21% | 18,577,700 |
| Apr 7, 2026 | 6.75 | 6.88 | 6.62 | 6.86 | 6.86 | 1.78% | 19,487,690 |