Fujian Haixia Environmental Protection Group Co.,Ltd. (SHA:603817)
China · Delayed Price · Currency is CNY 7.44
-0.03 (-0.40%)
May 8, 2026, 3:00 PM CST
SHA:603817 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.43 | 7.51 | 7.40 | 7.46 | - | -0.13% | 8,316,600 |
| 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 |
| Apr 3, 2026 | 7.07 | 7.12 | 6.73 | 6.74 | 6.74 | -5.20% | 25,188,900 |
| Apr 2, 2026 | 7.32 | 7.32 | 7.07 | 7.11 | 7.11 | -2.20% | 19,978,800 |
| Apr 1, 2026 | 7.53 | 7.65 | 7.24 | 7.27 | 7.27 | -2.42% | 28,157,000 |
| Mar 31, 2026 | 7.71 | 8.03 | 7.45 | 7.45 | 7.45 | -3.62% | 31,370,400 |
| Mar 30, 2026 | 7.89 | 7.89 | 7.39 | 7.73 | 7.73 | -2.03% | 46,711,200 |
| Mar 27, 2026 | 7.71 | 7.98 | 7.61 | 7.89 | 7.89 | -2.71% | 46,831,700 |
| Mar 26, 2026 | 8.92 | 9.05 | 8.11 | 8.11 | 8.11 | -9.99% | 41,120,900 |
| 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 |