Hainan Haiyao Co., Ltd. (SHE:000566)
China · Delayed Price · Currency is CNY 6.29
+0.08 (1.29%)
Feb 3, 2026, 3:04 PM CST
Hainan Haiyao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 7.85 | 8.03 | 7.51 | 7.51 | 7.51 | -7.05% | 217,690,500 |
| Dec 26, 2025 | 8.02 | 8.41 | 8.02 | 8.08 | 8.08 | -0.25% | 253,669,500 |
| Dec 25, 2025 | 8.55 | 8.60 | 8.01 | 8.10 | 8.10 | -2.17% | 188,930,100 |
| Dec 24, 2025 | 8.62 | 8.70 | 8.00 | 8.28 | 8.28 | -5.48% | 287,644,504 |
| Dec 23, 2025 | 8.51 | 8.76 | 8.40 | 8.76 | 8.76 | 10.05% | 343,074,800 |
| Dec 22, 2025 | 7.29 | 7.96 | 7.25 | 7.96 | 7.96 | 9.94% | 171,158,416 |
| Dec 19, 2025 | 6.58 | 7.24 | 6.50 | 7.24 | 7.24 | 10.03% | 132,593,300 |
| Dec 18, 2025 | 6.75 | 6.93 | 6.52 | 6.58 | 6.58 | -2.23% | 82,578,050 |
| Dec 17, 2025 | 7.08 | 7.08 | 6.58 | 6.73 | 6.73 | -5.34% | 89,544,870 |
| Dec 16, 2025 | 7.33 | 7.55 | 7.00 | 7.11 | 7.11 | -4.31% | 97,978,210 |
| Dec 15, 2025 | 7.55 | 7.73 | 7.20 | 7.43 | 7.43 | -2.49% | 98,286,940 |
| Dec 12, 2025 | 7.71 | 7.88 | 7.58 | 7.62 | 7.62 | -4.63% | 129,740,000 |
| Dec 11, 2025 | 8.49 | 8.60 | 7.97 | 7.99 | 7.99 | -3.50% | 178,537,100 |
| Dec 10, 2025 | 7.64 | 8.41 | 7.60 | 8.28 | 8.28 | 5.88% | 231,137,600 |
| Dec 9, 2025 | 8.48 | 8.50 | 7.82 | 7.82 | 7.82 | -7.67% | 201,585,700 |
| Dec 8, 2025 | 8.38 | 8.68 | 8.23 | 8.47 | 8.47 | 4.05% | 221,227,600 |
| Dec 5, 2025 | 8.06 | 8.28 | 7.61 | 8.14 | 8.14 | 0.62% | 209,403,008 |
| Dec 4, 2025 | 7.83 | 8.65 | 7.52 | 8.09 | 8.09 | -0.49% | 246,479,200 |
| Dec 3, 2025 | 7.91 | 8.58 | 7.90 | 8.13 | 8.13 | 0.99% | 218,740,400 |
| Dec 2, 2025 | 7.78 | 8.26 | 7.49 | 8.05 | 8.05 | 1.13% | 210,325,600 |
| Dec 1, 2025 | 8.11 | 8.46 | 7.87 | 7.96 | 7.96 | -4.10% | 213,242,700 |
| Nov 28, 2025 | 8.22 | 8.61 | 7.99 | 8.30 | 8.30 | 2.34% | 249,061,015 |
| Nov 27, 2025 | 8.69 | 8.80 | 7.90 | 8.11 | 8.11 | -6.78% | 273,435,018 |
| Nov 26, 2025 | 8.69 | 9.24 | 8.66 | 8.70 | 8.70 | 3.57% | 354,778,066 |
| Nov 25, 2025 | 7.73 | 8.40 | 7.56 | 8.40 | 8.40 | 9.95% | 213,041,381 |
| Nov 24, 2025 | 8.05 | 9.20 | 7.62 | 7.64 | 7.64 | -8.83% | 351,545,946 |