Hainan Haiyao Co., Ltd. (SHE:000566)
China · Delayed Price · Currency is CNY 6.32
+0.01 (0.16%)
Aug 8, 2025, 3:04 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.28 | 6.34 | 6.26 | 6.32 | 6.32 | 0.16% | 26,712,966 |
| Aug 7, 2025 | 6.38 | 6.40 | 6.27 | 6.31 | 6.31 | -1.10% | 35,598,255 |
| Aug 6, 2025 | 6.47 | 6.50 | 6.36 | 6.38 | 6.38 | -1.85% | 45,497,100 |
| Aug 5, 2025 | 6.55 | 6.60 | 6.44 | 6.50 | 6.50 | -0.91% | 41,718,395 |
| Aug 4, 2025 | 6.45 | 6.56 | 6.23 | 6.56 | 6.56 | 1.71% | 60,639,106 |
| Aug 1, 2025 | 6.39 | 6.60 | 6.35 | 6.45 | 6.45 | 0.47% | 55,182,804 |
| Jul 31, 2025 | 6.53 | 6.61 | 6.40 | 6.42 | 6.42 | -1.98% | 70,949,370 |
| Jul 30, 2025 | 6.60 | 6.77 | 6.51 | 6.55 | 6.55 | -1.65% | 67,418,478 |
| Jul 29, 2025 | 6.75 | 6.78 | 6.51 | 6.66 | 6.66 | -0.75% | 78,402,829 |
| Jul 28, 2025 | 6.69 | 6.78 | 6.63 | 6.71 | 6.71 | -0.45% | 83,088,766 |
| Jul 25, 2025 | 7.30 | 7.30 | 6.66 | 6.74 | 6.74 | -6.13% | 186,180,616 |
| Jul 24, 2025 | 6.49 | 7.18 | 6.49 | 7.18 | 7.18 | 9.95% | 188,417,353 |
| Jul 23, 2025 | 6.85 | 7.14 | 6.50 | 6.53 | 6.53 | -6.31% | 162,168,316 |
| Jul 22, 2025 | 6.81 | 7.34 | 6.63 | 6.97 | 6.97 | 4.19% | 188,614,234 |
| Jul 21, 2025 | 6.52 | 6.85 | 6.44 | 6.69 | 6.69 | 1.67% | 122,079,040 |
| Jul 18, 2025 | 6.56 | 6.61 | 6.42 | 6.58 | 6.58 | -0.90% | 79,404,870 |
| Jul 17, 2025 | 6.16 | 6.68 | 6.15 | 6.64 | 6.64 | 6.75% | 142,625,515 |
| Jul 16, 2025 | 5.94 | 6.30 | 5.94 | 6.22 | 6.22 | 3.49% | 81,836,376 |
| Jul 15, 2025 | 6.16 | 6.19 | 5.86 | 6.01 | 6.01 | -3.69% | 78,954,355 |
| Jul 14, 2025 | 6.23 | 6.43 | 6.18 | 6.24 | 6.24 | -0.64% | 69,220,000 |
| Jul 11, 2025 | 6.22 | 6.46 | 6.19 | 6.28 | 6.28 | -1.72% | 86,411,113 |
| Jul 10, 2025 | 6.02 | 6.56 | 5.98 | 6.39 | 6.39 | 6.50% | 160,776,119 |
| Jul 9, 2025 | 6.04 | 6.13 | 5.92 | 6.00 | 6.00 | -2.28% | 79,056,651 |
| Jul 8, 2025 | 5.94 | 6.53 | 5.89 | 6.14 | 6.14 | 3.37% | 131,093,378 |
| Jul 7, 2025 | 6.06 | 6.20 | 5.91 | 5.94 | 5.94 | -2.46% | 62,311,777 |
| Jul 4, 2025 | 6.09 | 6.25 | 6.01 | 6.09 | 6.09 | 0.16% | 70,198,855 |
| Jul 3, 2025 | 5.94 | 6.19 | 5.91 | 6.08 | 6.08 | 1.67% | 70,162,804 |
| Jul 2, 2025 | 6.26 | 6.27 | 5.95 | 5.98 | 5.98 | -4.17% | 78,632,455 |
| Jul 1, 2025 | 5.89 | 6.25 | 5.89 | 6.24 | 6.24 | 6.12% | 108,334,955 |
| Jun 30, 2025 | 5.84 | 5.89 | 5.74 | 5.88 | 5.88 | 0.51% | 39,126,366 |
| Jun 27, 2025 | 5.78 | 5.92 | 5.75 | 5.85 | 5.85 | 1.39% | 53,222,366 |
| Jun 26, 2025 | 5.70 | 5.81 | 5.60 | 5.77 | 5.77 | 0.17% | 44,715,800 |
| Jun 25, 2025 | 5.82 | 5.88 | 5.72 | 5.76 | 5.76 | -0.69% | 45,078,200 |
| Jun 24, 2025 | 5.75 | 5.89 | 5.71 | 5.80 | 5.80 | 1.40% | 54,768,100 |
| Jun 23, 2025 | 5.61 | 5.73 | 5.57 | 5.72 | 5.72 | 0.35% | 43,233,800 |
| Jun 20, 2025 | 5.68 | 5.74 | 5.61 | 5.70 | 5.70 | -0.18% | 34,355,926 |
| Jun 19, 2025 | 5.90 | 5.97 | 5.67 | 5.71 | 5.71 | -4.03% | 54,401,504 |
| Jun 18, 2025 | 5.98 | 6.00 | 5.86 | 5.95 | 5.95 | -0.67% | 45,206,800 |
| Jun 17, 2025 | 6.44 | 6.46 | 5.95 | 5.99 | 5.99 | -5.52% | 101,572,700 |
| Jun 16, 2025 | 6.34 | 6.49 | 6.18 | 6.34 | 6.34 | 1.44% | 60,207,500 |
| Jun 13, 2025 | 6.45 | 6.66 | 6.20 | 6.25 | 6.25 | -5.30% | 108,820,569 |
| Jun 12, 2025 | 6.61 | 6.80 | 6.46 | 6.60 | 6.60 | -0.90% | 112,620,484 |
| Jun 11, 2025 | 6.80 | 6.83 | 6.54 | 6.66 | 6.66 | -0.45% | 100,658,173 |
| Jun 10, 2025 | 6.84 | 7.03 | 6.60 | 6.69 | 6.69 | -2.19% | 150,227,980 |
| Jun 9, 2025 | 6.62 | 7.12 | 6.60 | 6.84 | 6.84 | 2.09% | 196,901,118 |
| Jun 6, 2025 | 6.49 | 6.83 | 6.27 | 6.70 | 6.70 | 3.24% | 202,504,626 |
| Jun 5, 2025 | 7.01 | 7.07 | 6.41 | 6.49 | 6.49 | -8.85% | 231,093,581 |
| Jun 4, 2025 | 7.40 | 7.40 | 6.58 | 7.12 | 7.12 | 5.79% | 317,662,380 |
| Jun 3, 2025 | 6.24 | 6.73 | 6.20 | 6.73 | 6.73 | 9.97% | 72,382,892 |
| May 30, 2025 | 5.54 | 6.12 | 5.54 | 6.12 | 6.12 | 10.07% | 67,464,357 |