Fujian Haixia Environmental Protection Group Co.,Ltd. (SHA:603817)
China · Delayed Price · Currency is CNY 5.62
+0.02 (0.36%)
Jul 31, 2026, 3:00 PM CST
SHA:603817 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.62 | 5.66 | 5.56 | 5.62 | 5.62 | 0.36% | 8,537,000 |
| Jul 30, 2026 | 5.57 | 5.68 | 5.54 | 5.60 | 5.60 | -0.18% | 8,259,906 |
| Jul 29, 2026 | 5.47 | 5.62 | 5.46 | 5.61 | 5.61 | 2.56% | 8,921,297 |
| Jul 28, 2026 | 5.40 | 5.52 | 5.40 | 5.47 | 5.47 | 0.96% | 5,572,400 |
| Jul 27, 2026 | 5.40 | 5.50 | 5.33 | 5.46 | 5.42 | 1.30% | 7,232,200 |
| Jul 24, 2026 | 5.48 | 5.53 | 5.35 | 5.39 | 5.35 | -2.36% | 7,788,500 |
| Jul 23, 2026 | 5.31 | 5.53 | 5.28 | 5.52 | 5.48 | 3.95% | 10,807,034 |
| Jul 22, 2026 | 5.31 | 5.38 | 5.25 | 5.31 | 5.27 | -0.56% | 8,716,400 |
| Jul 21, 2026 | 5.47 | 5.47 | 5.27 | 5.34 | 5.30 | -1.84% | 14,711,600 |
| Jul 20, 2026 | 5.49 | 5.62 | 5.38 | 5.44 | 5.40 | -0.37% | 12,324,000 |
| Jul 17, 2026 | 5.55 | 5.67 | 5.43 | 5.46 | 5.42 | -1.97% | 12,295,600 |
| Jul 16, 2026 | 5.57 | 5.64 | 5.52 | 5.57 | 5.53 | -0.71% | 9,484,588 |
| Jul 15, 2026 | 5.51 | 5.65 | 5.50 | 5.61 | 5.57 | 1.08% | 12,212,900 |
| Jul 14, 2026 | 5.33 | 5.56 | 5.29 | 5.55 | 5.51 | 3.74% | 11,440,200 |
| Jul 13, 2026 | 5.31 | 5.45 | 5.30 | 5.35 | 5.31 | -0.19% | 10,017,900 |
| Jul 10, 2026 | 5.29 | 5.45 | 5.18 | 5.36 | 5.32 | 1.71% | 10,279,500 |
| Jul 9, 2026 | 5.31 | 5.32 | 5.18 | 5.27 | 5.23 | -0.94% | 7,761,100 |
| Jul 8, 2026 | 5.33 | 5.36 | 5.23 | 5.32 | 5.28 | - | 5,883,800 |
| Jul 7, 2026 | 5.40 | 5.45 | 5.29 | 5.32 | 5.28 | -2.39% | 6,703,700 |
| Jul 6, 2026 | 5.43 | 5.52 | 5.40 | 5.45 | 5.41 | 0.55% | 7,013,000 |
| Jul 3, 2026 | 5.30 | 5.45 | 5.30 | 5.42 | 5.38 | 2.26% | 9,651,500 |
| Jul 2, 2026 | 5.27 | 5.42 | 5.26 | 5.30 | 5.26 | - | 9,795,800 |
| Jul 1, 2026 | 5.11 | 5.34 | 5.10 | 5.30 | 5.26 | 3.72% | 12,895,700 |
| Jun 30, 2026 | 5.17 | 5.24 | 5.08 | 5.11 | 5.07 | -1.73% | 8,316,200 |
| Jun 29, 2026 | 5.23 | 5.25 | 5.04 | 5.20 | 5.16 | -0.19% | 12,196,010 |
| Jun 26, 2026 | 5.36 | 5.39 | 5.19 | 5.21 | 5.17 | -3.70% | 11,729,600 |
| Jun 25, 2026 | 5.53 | 5.54 | 5.32 | 5.41 | 5.37 | -2.52% | 10,093,110 |
| Jun 24, 2026 | 5.72 | 5.77 | 5.48 | 5.55 | 5.51 | -3.98% | 10,998,800 |
| Jun 23, 2026 | 5.62 | 5.79 | 5.60 | 5.78 | 5.74 | 2.85% | 12,227,000 |
| Jun 22, 2026 | 5.59 | 5.62 | 5.39 | 5.62 | 5.58 | 0.54% | 10,139,100 |
| Jun 18, 2026 | 5.70 | 5.71 | 5.58 | 5.59 | 5.55 | -2.10% | 7,910,100 |
| Jun 17, 2026 | 5.87 | 5.88 | 5.68 | 5.71 | 5.67 | -2.73% | 7,836,600 |
| Jun 16, 2026 | 5.87 | 5.90 | 5.77 | 5.87 | 5.82 | 0.17% | 6,963,688 |
| Jun 15, 2026 | 5.89 | 6.06 | 5.82 | 5.86 | 5.81 | -0.51% | 9,168,100 |
| Jun 12, 2026 | 5.82 | 5.91 | 5.74 | 5.89 | 5.84 | 1.38% | 8,631,900 |
| Jun 11, 2026 | 5.80 | 5.87 | 5.71 | 5.81 | 5.77 | -0.85% | 5,291,900 |
| Jun 10, 2026 | 5.91 | 5.94 | 5.78 | 5.86 | 5.81 | -1.35% | 6,989,300 |
| Jun 9, 2026 | 5.98 | 6.04 | 5.88 | 5.94 | 5.89 | -0.50% | 6,761,400 |
| Jun 8, 2026 | 6.04 | 6.11 | 5.87 | 5.97 | 5.92 | -2.61% | 7,845,200 |
| Jun 5, 2026 | 6.04 | 6.20 | 6.01 | 6.13 | 6.08 | 0.49% | 6,960,800 |
| Jun 4, 2026 | 6.20 | 6.23 | 6.04 | 6.10 | 6.05 | -1.61% | 6,615,166 |
| Jun 3, 2026 | 6.26 | 6.27 | 6.16 | 6.20 | 6.15 | -1.12% | 6,818,000 |
| Jun 2, 2026 | 6.47 | 6.47 | 6.22 | 6.27 | 6.22 | -2.49% | 8,651,800 |
| Jun 1, 2026 | 6.21 | 6.47 | 6.21 | 6.43 | 6.38 | 3.21% | 9,629,800 |
| May 29, 2026 | 6.29 | 6.37 | 6.21 | 6.23 | 6.18 | -1.27% | 7,745,400 |
| May 28, 2026 | 6.20 | 6.35 | 6.20 | 6.31 | 6.26 | 1.28% | 7,835,500 |
| May 27, 2026 | 6.37 | 6.41 | 6.18 | 6.23 | 6.18 | -2.50% | 8,825,200 |
| May 26, 2026 | 6.45 | 6.49 | 6.32 | 6.39 | 6.34 | -1.54% | 8,284,200 |
| May 25, 2026 | 6.66 | 6.70 | 6.45 | 6.49 | 6.44 | -2.55% | 8,995,327 |
| May 22, 2026 | 6.61 | 6.67 | 6.48 | 6.66 | 6.61 | 1.37% | 7,762,200 |