Hainan Haiyao Co., Ltd. (SHE:000566)
China · Delayed Price · Currency is CNY 6.14
+0.10 (1.66%)
Jul 3, 2026, 3:04 PM CST
Hainan Haiyao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.55 | 6.56 | 4.55 | 6.39 | - | 5.79% | 109,949,615 |
| Jul 2, 2026 | 5.99 | 6.04 | 5.95 | 6.04 | 6.04 | 10.02% | 123,587,183 |
| Jul 1, 2026 | 4.90 | 5.49 | 4.77 | 5.49 | 5.49 | 10.02% | 207,493,615 |
| Jun 30, 2026 | 4.64 | 4.99 | 4.56 | 4.99 | 4.99 | 9.91% | 188,019,124 |
| Jun 29, 2026 | 4.02 | 4.54 | 3.93 | 4.54 | 4.54 | 9.93% | 98,343,915 |
| Jun 26, 2026 | 4.55 | 4.58 | 4.13 | 4.13 | 4.13 | -10.02% | 96,411,980 |
| Jun 25, 2026 | 4.69 | 4.93 | 4.30 | 4.59 | 4.59 | 2.23% | 170,798,548 |
| Jun 24, 2026 | 4.33 | 4.49 | 4.33 | 4.49 | 4.49 | 10.05% | 50,335,583 |
| Jun 23, 2026 | 3.79 | 4.08 | 3.78 | 4.08 | 4.08 | 9.97% | 28,244,985 |
| Jun 22, 2026 | 3.75 | 3.75 | 3.56 | 3.71 | 3.71 | -1.59% | 32,972,300 |
| Jun 18, 2026 | 3.79 | 3.90 | 3.69 | 3.77 | 3.77 | -0.26% | 28,083,181 |
| Jun 17, 2026 | 3.87 | 3.90 | 3.75 | 3.78 | 3.78 | -2.33% | 19,514,304 |
| Jun 16, 2026 | 3.85 | 3.89 | 3.73 | 3.87 | 3.87 | 0.52% | 21,495,629 |
| Jun 15, 2026 | 3.88 | 3.99 | 3.81 | 3.85 | 3.85 | -0.77% | 22,617,600 |
| Jun 12, 2026 | 3.82 | 3.90 | 3.74 | 3.88 | 3.88 | 2.37% | 24,811,260 |
| Jun 11, 2026 | 3.82 | 3.86 | 3.75 | 3.79 | 3.79 | -1.56% | 15,277,462 |
| Jun 10, 2026 | 3.86 | 3.91 | 3.78 | 3.85 | 3.85 | -1.28% | 19,331,400 |
| Jun 9, 2026 | 3.92 | 3.95 | 3.80 | 3.90 | 3.90 | 0.52% | 20,369,500 |
| Jun 8, 2026 | 3.92 | 4.03 | 3.82 | 3.88 | 3.88 | -2.76% | 23,629,599 |
| Jun 5, 2026 | 3.97 | 4.06 | 3.94 | 3.99 | 3.99 | 0.50% | 22,100,940 |
| Jun 4, 2026 | 4.06 | 4.08 | 3.93 | 3.97 | 3.97 | -2.70% | 22,669,168 |
| Jun 3, 2026 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | - | 15,172,500 |
| Jun 2, 2026 | 4.16 | 4.18 | 4.02 | 4.08 | 4.08 | -2.39% | 19,799,646 |
| Jun 1, 2026 | 4.11 | 4.21 | 4.06 | 4.18 | 4.18 | 1.70% | 21,888,845 |
| May 29, 2026 | 4.11 | 4.20 | 4.09 | 4.11 | 4.11 | 0.24% | 25,467,303 |
| May 28, 2026 | 4.06 | 4.15 | 4.03 | 4.10 | 4.10 | 0.74% | 24,770,860 |
| May 27, 2026 | 4.17 | 4.18 | 4.02 | 4.07 | 4.07 | -2.40% | 24,665,744 |
| May 26, 2026 | 4.23 | 4.24 | 4.10 | 4.17 | 4.17 | -1.42% | 23,087,980 |
| May 25, 2026 | 4.27 | 4.31 | 4.17 | 4.23 | 4.23 | -1.17% | 24,057,500 |
| May 22, 2026 | 4.28 | 4.33 | 4.23 | 4.28 | 4.28 | 0.23% | 21,325,232 |
| May 21, 2026 | 4.38 | 4.43 | 4.25 | 4.27 | 4.27 | -2.51% | 25,920,270 |
| May 20, 2026 | 4.55 | 4.55 | 4.35 | 4.38 | 4.38 | -3.74% | 30,128,487 |
| May 19, 2026 | 4.55 | 4.60 | 4.45 | 4.55 | 4.55 | -0.22% | 20,140,100 |
| May 18, 2026 | 4.58 | 4.60 | 4.54 | 4.56 | 4.56 | -0.44% | 18,079,004 |
| May 15, 2026 | 4.68 | 4.71 | 4.58 | 4.58 | 4.58 | -2.14% | 26,718,500 |
| May 14, 2026 | 4.92 | 4.92 | 4.68 | 4.68 | 4.68 | -4.88% | 39,075,272 |
| May 13, 2026 | 4.87 | 4.97 | 4.77 | 4.92 | 4.92 | 0.61% | 32,329,334 |
| May 12, 2026 | 5.04 | 5.04 | 4.87 | 4.89 | 4.89 | -3.17% | 37,169,000 |
| May 11, 2026 | 5.05 | 5.08 | 4.96 | 5.05 | 5.05 | - | 31,272,000 |
| May 8, 2026 | 4.95 | 5.13 | 4.94 | 5.05 | 5.05 | 2.02% | 38,894,273 |
| May 7, 2026 | 5.01 | 5.02 | 4.91 | 4.95 | 4.95 | -0.80% | 26,651,419 |
| May 6, 2026 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | -0.20% | 25,321,200 |
| Apr 30, 2026 | 4.97 | 5.04 | 4.91 | 5.00 | 5.00 | 0.81% | 21,127,100 |
| Apr 29, 2026 | 4.88 | 5.02 | 4.84 | 4.96 | 4.96 | 0.61% | 27,266,321 |
| Apr 28, 2026 | 5.07 | 5.10 | 4.86 | 4.93 | 4.93 | -4.09% | 44,110,350 |
| Apr 27, 2026 | 5.07 | 5.16 | 4.94 | 5.14 | 5.14 | 1.38% | 30,786,797 |
| Apr 24, 2026 | 5.11 | 5.18 | 5.04 | 5.07 | 5.07 | -1.17% | 23,382,776 |
| Apr 23, 2026 | 5.28 | 5.30 | 5.11 | 5.13 | 5.13 | -3.39% | 31,015,845 |
| Apr 22, 2026 | 5.34 | 5.34 | 5.26 | 5.31 | 5.31 | -1.12% | 22,800,855 |
| Apr 21, 2026 | 5.50 | 5.52 | 5.33 | 5.37 | 5.37 | -3.07% | 34,300,490 |