Fujian Haixia Environmental Protection Group Co.,Ltd. (SHA:603817)
China · Delayed Price · Currency is CNY 5.53
-0.09 (-1.60%)
Oct 29, 2026, 2:54 PM CST
SHA:603817 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.62 | 5.64 | 5.50 | 5.53 | 5.53 | -1.60% | 6,523,800 |
| Oct 28, 2026 | 5.55 | 5.65 | 5.48 | 5.62 | 5.62 | 1.63% | 8,006,600 |
| Oct 27, 2026 | 5.54 | 5.64 | 5.50 | 5.53 | 5.53 | 1.10% | 12,077,000 |
| Oct 26, 2026 | 5.43 | 5.49 | 5.39 | 5.47 | 5.47 | 0.37% | 6,263,500 |
| Oct 23, 2026 | 5.42 | 5.46 | 5.25 | 5.45 | 5.45 | - | 8,683,092 |
| Oct 22, 2026 | 5.52 | 5.59 | 5.44 | 5.45 | 5.45 | -1.27% | 6,965,900 |
| Oct 21, 2026 | 5.52 | 5.62 | 5.50 | 5.52 | 5.52 | 0.36% | 6,320,400 |
| Oct 20, 2026 | 5.55 | 5.59 | 5.46 | 5.50 | 5.50 | -1.08% | 7,485,600 |
| Oct 19, 2026 | 5.52 | 5.59 | 5.47 | 5.56 | 5.56 | - | 8,106,480 |
| Oct 16, 2026 | 5.54 | 5.65 | 5.51 | 5.56 | 5.56 | 1.28% | 9,550,279 |
| Oct 15, 2026 | 5.64 | 5.64 | 5.45 | 5.49 | 5.49 | -3.68% | 11,226,100 |
| Oct 14, 2026 | 5.78 | 5.84 | 5.69 | 5.70 | 5.70 | -1.55% | 7,620,800 |
| Oct 13, 2026 | 5.65 | 5.81 | 5.60 | 5.79 | 5.79 | 1.58% | 12,723,800 |
| Oct 12, 2026 | 5.83 | 5.86 | 5.68 | 5.70 | 5.70 | -2.40% | 10,808,100 |
| Oct 9, 2026 | 5.76 | 5.84 | 5.64 | 5.84 | 5.84 | 1.39% | 13,218,100 |
| Oct 8, 2026 | 5.69 | 5.84 | 5.69 | 5.76 | 5.76 | 1.05% | 13,432,900 |
| Sep 30, 2026 | 5.77 | 5.79 | 5.64 | 5.70 | 5.70 | -0.52% | 14,105,003 |
| Sep 29, 2026 | 5.71 | 5.82 | 5.68 | 5.73 | 5.73 | -0.69% | 17,107,800 |
| Sep 28, 2026 | 6.00 | 6.06 | 5.71 | 5.77 | 5.77 | -6.33% | 32,445,400 |
| Sep 24, 2026 | 5.78 | 6.27 | 5.72 | 6.16 | 6.16 | 6.39% | 29,398,148 |
| Sep 23, 2026 | 5.87 | 5.91 | 5.78 | 5.79 | 5.79 | -1.53% | 9,413,700 |
| Sep 22, 2026 | 5.80 | 5.94 | 5.72 | 5.88 | 5.88 | 1.73% | 16,207,900 |
| Sep 21, 2026 | 5.73 | 5.81 | 5.72 | 5.78 | 5.78 | 0.70% | 7,882,198 |
| Sep 18, 2026 | 5.67 | 5.83 | 5.66 | 5.74 | 5.74 | 1.23% | 11,450,106 |
| Sep 17, 2026 | 5.79 | 5.80 | 5.59 | 5.67 | 5.67 | -2.74% | 13,693,000 |
| Sep 16, 2026 | 5.64 | 5.87 | 5.61 | 5.83 | 5.83 | 3.37% | 12,993,000 |
| Sep 15, 2026 | 5.80 | 5.84 | 5.63 | 5.64 | 5.64 | -2.76% | 10,109,100 |
| Sep 14, 2026 | 5.77 | 5.83 | 5.72 | 5.80 | 5.80 | 0.52% | 5,555,306 |
| Sep 11, 2026 | 5.89 | 5.89 | 5.73 | 5.77 | 5.77 | -2.37% | 10,520,500 |
| Sep 10, 2026 | 5.99 | 6.00 | 5.91 | 5.91 | 5.91 | -1.50% | 7,560,600 |
| Sep 9, 2026 | 5.98 | 6.03 | 5.88 | 6.00 | 6.00 | 0.33% | 10,786,200 |
| Sep 8, 2026 | 5.88 | 5.98 | 5.87 | 5.98 | 5.98 | 1.36% | 9,244,800 |
| Sep 7, 2026 | 5.86 | 5.97 | 5.82 | 5.90 | 5.90 | 0.68% | 12,267,200 |
| Sep 4, 2026 | 5.74 | 5.96 | 5.70 | 5.86 | 5.86 | 2.63% | 17,538,700 |
| Sep 3, 2026 | 5.79 | 5.86 | 5.71 | 5.71 | 5.71 | -1.72% | 8,018,200 |
| Sep 2, 2026 | 5.79 | 5.81 | 5.69 | 5.81 | 5.81 | -0.17% | 9,153,028 |
| Sep 1, 2026 | 5.79 | 5.85 | 5.78 | 5.82 | 5.82 | 0.69% | 7,337,178 |
| Aug 31, 2026 | 5.79 | 5.83 | 5.75 | 5.78 | 5.78 | -0.52% | 7,894,000 |
| Aug 28, 2026 | 5.72 | 5.84 | 5.70 | 5.81 | 5.81 | 1.75% | 11,394,628 |
| Aug 27, 2026 | 5.75 | 5.79 | 5.66 | 5.71 | 5.71 | -1.38% | 10,118,700 |
| Aug 26, 2026 | 5.73 | 5.83 | 5.72 | 5.79 | 5.79 | 0.87% | 5,903,400 |
| Aug 25, 2026 | 5.64 | 5.76 | 5.63 | 5.74 | 5.74 | 1.41% | 7,649,300 |
| Aug 24, 2026 | 5.66 | 5.73 | 5.61 | 5.66 | 5.66 | - | 6,974,700 |
| Aug 21, 2026 | 5.70 | 5.70 | 5.54 | 5.66 | 5.66 | -0.70% | 7,502,585 |
| Aug 20, 2026 | 5.63 | 5.72 | 5.63 | 5.70 | 5.70 | 1.24% | 6,185,000 |
| Aug 19, 2026 | 5.69 | 5.71 | 5.60 | 5.63 | 5.63 | -1.40% | 6,240,200 |
| Aug 18, 2026 | 5.68 | 5.74 | 5.66 | 5.71 | 5.71 | - | 5,995,200 |
| Aug 17, 2026 | 5.66 | 5.72 | 5.60 | 5.71 | 5.71 | 0.88% | 5,179,100 |
| Aug 14, 2026 | 5.67 | 5.70 | 5.61 | 5.66 | 5.66 | -0.18% | 5,335,300 |
| Aug 13, 2026 | 5.77 | 5.77 | 5.65 | 5.67 | 5.67 | -2.07% | 8,894,700 |