Hainan Haiyao Co., Ltd. (SHE:000566)
China · Delayed Price · Currency is CNY 4.390
-0.160 (-3.52%)
May 20, 2026, 1:35 PM CST
Hainan Haiyao Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 5.51 | 5.55 | 5.41 | 5.54 | 5.54 | 0.54% | 27,915,423 |
| Apr 17, 2026 | 5.55 | 5.57 | 5.42 | 5.51 | 5.51 | -0.54% | 30,322,143 |
| Apr 16, 2026 | 5.46 | 5.57 | 5.40 | 5.54 | 5.54 | 1.28% | 42,836,655 |
| Apr 15, 2026 | 5.46 | 5.54 | 5.36 | 5.47 | 5.47 | 2.05% | 40,803,200 |
| Apr 14, 2026 | 5.40 | 5.40 | 5.26 | 5.36 | 5.36 | - | 24,606,417 |
| Apr 13, 2026 | 5.28 | 5.38 | 5.25 | 5.36 | 5.36 | 1.32% | 28,408,500 |
| Apr 10, 2026 | 5.26 | 5.40 | 5.22 | 5.29 | 5.29 | 0.19% | 35,421,068 |
| Apr 9, 2026 | 5.45 | 5.55 | 5.25 | 5.28 | 5.28 | -4.00% | 54,042,900 |
| Apr 8, 2026 | 5.47 | 5.53 | 5.37 | 5.50 | 5.50 | 1.85% | 37,837,229 |
| Apr 7, 2026 | 5.34 | 5.41 | 5.15 | 5.40 | 5.40 | 1.31% | 36,062,729 |
| Apr 3, 2026 | 5.56 | 5.58 | 5.32 | 5.33 | 5.33 | -6.33% | 62,564,841 |
| Apr 2, 2026 | 5.58 | 5.71 | 5.54 | 5.69 | 5.69 | 1.43% | 80,151,780 |
| Apr 1, 2026 | 5.49 | 5.63 | 5.38 | 5.61 | 5.61 | 3.12% | 50,174,190 |
| Mar 31, 2026 | 5.52 | 5.60 | 5.41 | 5.44 | 5.44 | -2.16% | 31,816,920 |
| Mar 30, 2026 | 5.44 | 5.59 | 5.38 | 5.56 | 5.56 | 1.28% | 33,414,930 |
| Mar 27, 2026 | 5.21 | 5.50 | 5.19 | 5.49 | 5.49 | 4.17% | 44,042,020 |
| Mar 26, 2026 | 5.33 | 5.48 | 5.25 | 5.27 | 5.27 | -1.50% | 21,719,000 |
| Mar 25, 2026 | 5.34 | 5.35 | 5.26 | 5.35 | 5.35 | 1.13% | 21,203,800 |
| Mar 24, 2026 | 5.15 | 5.29 | 5.09 | 5.29 | 5.29 | 4.55% | 42,222,000 |
| Mar 23, 2026 | 5.20 | 5.29 | 5.02 | 5.06 | 5.06 | -3.44% | 39,714,690 |
| Mar 20, 2026 | 5.39 | 5.42 | 5.23 | 5.24 | 5.24 | -2.60% | 22,847,500 |
| 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 |