Hainan Haiyao Co., Ltd. (SHE:000566)
China · Delayed Price · Currency is CNY 3.930
-0.120 (-2.96%)
Nov 13, 2026, 3:04 PM CST
Hainan Haiyao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.05 | 4.06 | 3.93 | 3.93 | 3.93 | -2.96% | 25,111,200 |
| Nov 12, 2026 | 4.09 | 4.13 | 4.04 | 4.05 | 4.05 | -0.98% | 24,777,100 |
| Nov 11, 2026 | 4.07 | 4.10 | 4.04 | 4.09 | 4.09 | -0.24% | 20,478,600 |
| Nov 10, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | 0.99% | 21,224,800 |
| Nov 9, 2026 | 4.09 | 4.12 | 4.04 | 4.06 | 4.06 | - | 22,036,258 |
| Nov 6, 2026 | 4.06 | 4.14 | 4.03 | 4.06 | 4.06 | -1.93% | 25,103,260 |
| Nov 5, 2026 | 4.05 | 4.15 | 4.04 | 4.14 | 4.14 | 2.48% | 38,532,400 |
| Nov 4, 2026 | 3.97 | 4.04 | 3.92 | 4.04 | 4.04 | 1.51% | 34,712,007 |
| Nov 3, 2026 | 4.00 | 4.06 | 3.93 | 3.98 | 3.98 | -0.75% | 28,923,900 |
| Nov 2, 2026 | 3.91 | 4.01 | 3.80 | 4.01 | 4.01 | 2.56% | 38,894,972 |
| Oct 30, 2026 | 3.90 | 4.09 | 3.83 | 3.91 | 3.91 | -0.76% | 41,468,431 |
| Oct 29, 2026 | 4.01 | 4.05 | 3.94 | 3.94 | 3.94 | -2.23% | 25,851,704 |
| Oct 28, 2026 | 4.03 | 4.06 | 3.96 | 4.03 | 4.03 | 0.25% | 28,119,331 |
| Oct 27, 2026 | 4.17 | 4.19 | 4.02 | 4.02 | 4.02 | -4.06% | 32,143,666 |
| Oct 26, 2026 | 4.15 | 4.24 | 4.13 | 4.19 | 4.19 | - | 24,532,801 |
| Oct 23, 2026 | 4.07 | 4.22 | 3.94 | 4.19 | 4.19 | 2.20% | 40,414,657 |
| 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 |