Hainan Haiyao Co., Ltd. (SHE:000566)
China · Delayed Price · Currency is CNY 5.38
-0.17 (-3.06%)
Mar 19, 2026, 3:04 PM CST
Hainan Haiyao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.51 | 5.52 | 5.34 | 5.38 | 5.38 | -3.06% | 23,677,300 |
| Mar 18, 2026 | 5.52 | 5.58 | 5.45 | 5.55 | 5.55 | 0.36% | 22,007,120 |
| Mar 17, 2026 | 5.62 | 5.69 | 5.53 | 5.53 | 5.53 | -1.60% | 27,204,800 |
| Mar 16, 2026 | 5.54 | 5.66 | 5.54 | 5.62 | 5.62 | 1.26% | 24,243,500 |
| Mar 13, 2026 | 5.59 | 5.64 | 5.54 | 5.55 | 5.55 | -1.25% | 24,510,510 |
| Mar 12, 2026 | 5.66 | 5.68 | 5.59 | 5.62 | 5.62 | -0.88% | 23,438,300 |
| Mar 11, 2026 | 5.73 | 5.75 | 5.64 | 5.67 | 5.67 | -1.22% | 22,991,530 |
| Mar 10, 2026 | 5.77 | 5.80 | 5.72 | 5.74 | 5.74 | - | 24,940,120 |
| Mar 9, 2026 | 5.69 | 5.76 | 5.62 | 5.74 | 5.74 | -0.52% | 27,899,900 |
| Mar 6, 2026 | 5.63 | 5.77 | 5.61 | 5.77 | 5.77 | 1.76% | 27,891,092 |
| Mar 5, 2026 | 5.66 | 5.73 | 5.63 | 5.67 | 5.67 | 1.25% | 28,138,300 |
| Mar 4, 2026 | 5.56 | 5.69 | 5.52 | 5.60 | 5.60 | -0.18% | 32,460,410 |
| Mar 3, 2026 | 5.85 | 5.93 | 5.61 | 5.61 | 5.61 | -3.28% | 41,734,500 |
| Mar 2, 2026 | 5.95 | 5.96 | 5.76 | 5.80 | 5.80 | -3.81% | 53,773,137 |
| Feb 27, 2026 | 5.99 | 6.06 | 5.91 | 6.03 | 6.03 | 0.67% | 42,287,630 |
| Feb 26, 2026 | 6.14 | 6.22 | 5.91 | 5.99 | 5.99 | -7.13% | 110,562,900 |
| Feb 25, 2026 | 6.34 | 6.48 | 6.33 | 6.45 | 6.45 | 1.74% | 33,820,170 |
| Feb 24, 2026 | 6.27 | 6.37 | 6.21 | 6.34 | 6.34 | 2.09% | 29,480,420 |
| Feb 13, 2026 | 6.23 | 6.30 | 6.21 | 6.21 | 6.21 | -0.32% | 21,056,900 |
| Feb 12, 2026 | 6.28 | 6.32 | 6.21 | 6.23 | 6.23 | -1.11% | 24,459,420 |
| Feb 11, 2026 | 6.36 | 6.39 | 6.30 | 6.30 | 6.30 | -1.56% | 25,709,360 |
| Feb 10, 2026 | 6.39 | 6.49 | 6.36 | 6.40 | 6.40 | 0.16% | 30,112,010 |
| Feb 9, 2026 | 6.29 | 6.39 | 6.28 | 6.39 | 6.39 | 0.79% | 32,432,530 |
| Feb 6, 2026 | 6.37 | 6.46 | 6.33 | 6.34 | 6.34 | 0.63% | 33,513,665 |
| Feb 5, 2026 | 6.30 | 6.42 | 6.26 | 6.30 | 6.30 | -0.63% | 32,123,100 |
| Feb 4, 2026 | 6.25 | 6.41 | 6.22 | 6.34 | 6.34 | 0.79% | 35,788,110 |
| Feb 3, 2026 | 6.22 | 6.29 | 6.15 | 6.29 | 6.29 | 1.29% | 37,257,730 |
| Feb 2, 2026 | 6.36 | 6.37 | 6.21 | 6.21 | 6.21 | -3.87% | 48,380,020 |
| Jan 30, 2026 | 6.38 | 6.60 | 6.35 | 6.46 | 6.46 | 0.31% | 37,998,630 |
| Jan 29, 2026 | 6.61 | 6.61 | 6.36 | 6.44 | 6.44 | -3.45% | 57,517,700 |
| Jan 28, 2026 | 6.71 | 6.76 | 6.64 | 6.67 | 6.67 | -2.06% | 50,099,810 |
| Jan 27, 2026 | 7.04 | 7.04 | 6.70 | 6.81 | 6.81 | -4.22% | 87,850,210 |
| Jan 26, 2026 | 6.83 | 7.27 | 6.68 | 7.11 | 7.11 | 4.10% | 142,161,600 |
| Jan 23, 2026 | 6.73 | 6.91 | 6.72 | 6.83 | 6.83 | 1.79% | 58,676,940 |
| Jan 22, 2026 | 6.67 | 6.73 | 6.65 | 6.71 | 6.71 | - | 33,512,700 |
| Jan 21, 2026 | 6.64 | 6.81 | 6.52 | 6.71 | 6.71 | 0.15% | 47,095,490 |
| Jan 20, 2026 | 6.93 | 6.93 | 6.67 | 6.70 | 6.70 | -3.32% | 62,734,360 |
| Jan 19, 2026 | 6.66 | 7.00 | 6.61 | 6.93 | 6.93 | 3.12% | 83,483,810 |
| Jan 16, 2026 | 6.81 | 6.85 | 6.67 | 6.72 | 6.72 | -1.32% | 54,576,950 |
| Jan 15, 2026 | 6.91 | 6.94 | 6.77 | 6.81 | 6.81 | -2.58% | 72,026,250 |
| Jan 14, 2026 | 7.06 | 7.16 | 6.87 | 6.99 | 6.99 | -1.69% | 129,034,400 |
| Jan 13, 2026 | 7.48 | 7.55 | 7.11 | 7.11 | 7.11 | -4.82% | 166,292,800 |
| Jan 12, 2026 | 7.38 | 7.67 | 7.38 | 7.47 | 7.47 | 1.08% | 160,640,600 |
| Jan 9, 2026 | 7.22 | 7.42 | 7.08 | 7.39 | 7.39 | -1.07% | 181,757,000 |
| Jan 8, 2026 | 7.28 | 7.81 | 7.28 | 7.47 | 7.47 | 5.21% | 272,255,300 |
| Jan 7, 2026 | 7.17 | 7.29 | 7.08 | 7.10 | 7.10 | -2.34% | 95,498,390 |
| Jan 6, 2026 | 7.26 | 7.44 | 7.16 | 7.27 | 7.27 | 0.28% | 119,494,100 |
| Jan 5, 2026 | 7.29 | 7.34 | 7.00 | 7.25 | 7.25 | 1.40% | 117,617,100 |
| Dec 31, 2025 | 7.26 | 7.30 | 7.02 | 7.15 | 7.15 | 0.85% | 121,238,100 |
| Dec 30, 2025 | 7.53 | 7.61 | 7.08 | 7.09 | 7.09 | -5.59% | 157,707,200 |