Shanghai Haixin Group Co., Ltd. (SHA:900917)
China · Delayed Price · Currency is CNY · Price in USD 0.2800
-0.0010 (-0.36%)
Feb 26, 2026, 4:00 PM EST
Shanghai Haixin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | 1,930,265 |
| Feb 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 1,216,094 |
| Feb 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 488,500 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 917,694 |
| Feb 13, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 683,701 |
| Feb 12, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.35% | 908,049 |
| Feb 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.35% | 1,280,100 |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.35% | 560,400 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 967,966 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.08% | 1,107,300 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 437,120 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 417,100 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | 564,400 |
| Feb 2, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.84% | 1,100,679 |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 555,050 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 668,200 |
| Jan 28, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 1,045,440 |
| Jan 27, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 1,006,700 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 1,442,862 |
| Jan 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.35% | 2,301,229 |
| Jan 22, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.66% | 6,061,913 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.49% | 1,353,183 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 420,600 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 382,149 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 289,800 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 569,100 |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 905,800 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 947,015 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 962,300 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 431,329 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 591,800 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 670,000 |
| Jan 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 888,355 |
| Jan 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 669,830 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 330,200 |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 552,000 |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 168,064 |
| Dec 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 338,400 |
| Dec 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 203,000 |
| Dec 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 463,319 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 399,300 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 493,657 |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 670,581 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 553,500 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | 218,653 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 856,400 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | 365,600 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 456,800 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 348,507 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.38% | 389,735 |