Hainan Haiyao Co., Ltd. (SHE:000566)
China · Delayed Price · Currency is CNY 4.190
+0.090 (2.20%)
Oct 23, 2026, 3:04 PM CST
Hainan Haiyao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.32 | 4.32 | 3.94 | 4.19 | 4.19 | 2.20% | 40,740,961 |
| Oct 22, 2026 | 4.26 | 4.28 | 4.09 | 4.10 | 4.10 | -3.76% | 31,233,100 |
| Oct 21, 2026 | 4.28 | 4.32 | 4.23 | 4.26 | 4.26 | 0.95% | 31,401,600 |
| Oct 20, 2026 | 4.19 | 4.23 | 4.15 | 4.22 | 4.22 | 0.48% | 24,453,400 |
| Oct 19, 2026 | 4.20 | 4.23 | 4.08 | 4.20 | 4.20 | -0.47% | 37,980,900 |
| Oct 16, 2026 | 4.32 | 4.47 | 4.17 | 4.22 | 4.22 | -1.40% | 49,014,840 |
| Oct 15, 2026 | 4.31 | 4.45 | 4.26 | 4.28 | 4.28 | -2.28% | 41,431,900 |
| Oct 14, 2026 | 4.47 | 4.48 | 4.37 | 4.38 | 4.38 | -2.67% | 30,949,580 |
| Oct 13, 2026 | 4.48 | 4.53 | 4.31 | 4.50 | 4.50 | - | 44,116,772 |
| Oct 12, 2026 | 4.68 | 4.72 | 4.48 | 4.50 | 4.50 | -4.46% | 55,211,170 |
| Oct 9, 2026 | 4.51 | 4.73 | 4.37 | 4.71 | 4.71 | 3.97% | 85,073,350 |
| Oct 8, 2026 | 4.69 | 4.74 | 4.51 | 4.53 | 4.53 | -1.95% | 66,659,720 |
| Sep 30, 2026 | 4.67 | 4.71 | 4.59 | 4.62 | 4.62 | 0.22% | 62,196,700 |
| Sep 29, 2026 | 4.59 | 4.71 | 4.54 | 4.61 | 4.61 | -0.65% | 48,156,005 |
| Sep 28, 2026 | 4.70 | 4.74 | 4.58 | 4.64 | 4.64 | -1.07% | 44,538,920 |
| Sep 24, 2026 | 4.76 | 4.81 | 4.65 | 4.69 | 4.69 | -2.29% | 55,161,947 |
| Sep 23, 2026 | 4.95 | 4.97 | 4.78 | 4.80 | 4.80 | -3.61% | 80,581,510 |
| Sep 22, 2026 | 5.20 | 5.20 | 4.89 | 4.98 | 4.98 | -1.78% | 147,654,780 |
| Sep 21, 2026 | 4.66 | 5.07 | 4.66 | 5.07 | 5.07 | 9.98% | 129,375,891 |
| Sep 18, 2026 | 4.61 | 4.68 | 4.56 | 4.61 | 4.61 | 0.44% | 49,065,286 |
| Sep 17, 2026 | 4.51 | 4.60 | 4.46 | 4.59 | 4.59 | 0.88% | 45,584,102 |
| Sep 16, 2026 | 4.51 | 4.56 | 4.45 | 4.55 | 4.55 | 0.22% | 35,348,402 |
| Sep 15, 2026 | 4.70 | 4.73 | 4.52 | 4.54 | 4.54 | -3.40% | 41,611,910 |
| Sep 14, 2026 | 4.67 | 4.74 | 4.61 | 4.70 | 4.70 | 0.43% | 38,898,300 |
| Sep 11, 2026 | 4.72 | 4.77 | 4.59 | 4.68 | 4.68 | -2.30% | 46,406,570 |
| Sep 10, 2026 | 4.84 | 4.85 | 4.73 | 4.79 | 4.79 | -1.84% | 47,089,730 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.86 | 4.88 | 4.88 | -2.20% | 52,446,895 |
| Sep 8, 2026 | 4.92 | 5.03 | 4.86 | 4.99 | 4.99 | 1.42% | 67,003,300 |
| Sep 7, 2026 | 4.90 | 4.92 | 4.82 | 4.92 | 4.92 | 0.82% | 38,416,250 |
| Sep 4, 2026 | 4.92 | 4.96 | 4.83 | 4.88 | 4.88 | -0.61% | 55,449,314 |
| Sep 3, 2026 | 4.97 | 4.99 | 4.86 | 4.91 | 4.91 | -1.41% | 55,030,250 |
| Sep 2, 2026 | 5.12 | 5.15 | 4.94 | 4.98 | 4.98 | -1.97% | 59,575,680 |
| Sep 1, 2026 | 4.94 | 5.10 | 4.91 | 5.08 | 5.08 | 2.63% | 97,865,760 |
| Aug 31, 2026 | 4.93 | 5.00 | 4.85 | 4.95 | 4.95 | -1.79% | 86,499,161 |
| Aug 28, 2026 | 5.00 | 5.09 | 4.91 | 5.04 | 5.04 | -0.20% | 106,518,234 |
| Aug 27, 2026 | 4.98 | 5.16 | 4.93 | 5.05 | 5.05 | 0.40% | 144,866,941 |
| Aug 26, 2026 | 4.97 | 5.20 | 4.94 | 5.03 | 5.03 | 1.21% | 198,434,300 |
| Aug 25, 2026 | 4.50 | 4.97 | 4.47 | 4.97 | 4.97 | 9.96% | 101,747,721 |
| Aug 24, 2026 | 4.84 | 4.88 | 4.50 | 4.52 | 4.52 | -6.61% | 89,725,310 |
| Aug 21, 2026 | 5.00 | 5.04 | 4.73 | 4.84 | 4.84 | -6.56% | 114,373,000 |
| Aug 20, 2026 | 5.24 | 5.45 | 5.12 | 5.18 | 5.18 | 3.19% | 139,722,818 |
| Aug 19, 2026 | 5.27 | 5.28 | 4.95 | 5.02 | 5.02 | -5.10% | 115,762,100 |
| Aug 18, 2026 | 5.45 | 5.59 | 5.28 | 5.29 | 5.29 | -3.11% | 125,085,083 |
| Aug 17, 2026 | 5.46 | 5.49 | 5.26 | 5.46 | 5.46 | 0.18% | 117,700,314 |
| Aug 14, 2026 | 5.62 | 5.73 | 5.36 | 5.45 | 5.45 | -4.22% | 158,584,279 |
| Aug 13, 2026 | 5.75 | 5.89 | 5.59 | 5.69 | 5.69 | -2.74% | 190,086,208 |
| Aug 12, 2026 | 5.78 | 6.06 | 5.72 | 5.85 | 5.85 | -0.17% | 173,386,437 |
| Aug 11, 2026 | 5.97 | 6.15 | 5.82 | 5.86 | 5.86 | -3.14% | 234,996,294 |
| Aug 10, 2026 | 6.11 | 6.58 | 6.03 | 6.05 | 6.05 | 1.00% | 313,246,102 |
| Aug 7, 2026 | 5.80 | 6.19 | 5.62 | 5.99 | 5.99 | 2.39% | 266,455,948 |