Hainan Haiyao Co., Ltd. (SHE:000566)
China · Delayed Price · Currency is CNY 5.41
-0.42 (-7.20%)
Jul 29, 2026, 3:04 PM CST
Hainan Haiyao Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 5.71 | 5.73 | 5.25 | 5.41 | 5.41 | -7.20% | 259,672,800 |
| Jul 28, 2026 | 5.60 | 5.83 | 5.50 | 5.83 | 5.83 | 10.00% | 80,728,532 |
| Jul 27, 2026 | 4.87 | 5.30 | 4.70 | 5.30 | 5.30 | 9.96% | 85,150,640 |
| Jul 24, 2026 | 5.08 | 5.30 | 4.75 | 4.82 | 4.82 | -5.30% | 182,614,629 |
| Jul 23, 2026 | 5.21 | 5.28 | 4.95 | 5.09 | 5.09 | -2.30% | 198,240,412 |
| Jul 22, 2026 | 4.67 | 5.21 | 4.62 | 5.21 | 5.21 | 9.92% | 142,575,661 |
| Jul 21, 2026 | 4.74 | 4.78 | 4.30 | 4.74 | 4.74 | -0.84% | 201,834,937 |
| Jul 20, 2026 | 4.59 | 5.06 | 4.59 | 4.78 | 4.78 | -6.27% | 224,570,400 |
| Jul 17, 2026 | 5.68 | 6.00 | 5.10 | 5.10 | 5.10 | -10.05% | 309,851,057 |
| Jul 16, 2026 | 5.31 | 5.67 | 5.26 | 5.67 | 5.67 | 10.10% | 294,955,400 |
| Jul 15, 2026 | 4.45 | 5.15 | 4.41 | 5.15 | 5.15 | 10.04% | 108,643,886 |
| Jul 14, 2026 | 4.66 | 4.76 | 4.36 | 4.68 | 4.68 | -2.09% | 183,155,173 |
| Jul 13, 2026 | 4.94 | 5.12 | 4.77 | 4.78 | 4.78 | -3.43% | 215,800,900 |
| Jul 10, 2026 | 4.58 | 5.19 | 4.45 | 4.95 | 4.95 | 4.65% | 274,634,009 |
| Jul 9, 2026 | 4.74 | 5.10 | 4.69 | 4.73 | 4.73 | -9.21% | 272,746,753 |
| Jul 8, 2026 | 5.21 | 5.78 | 5.21 | 5.21 | 5.21 | -10.02% | 293,358,000 |
| Jul 7, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -9.95% | 31,866,000 |
| Jul 6, 2026 | 5.69 | 6.73 | 5.60 | 6.43 | 6.43 | 4.72% | 349,822,381 |
| Jul 3, 2026 | 6.22 | 6.56 | 5.71 | 6.14 | 6.14 | 1.66% | 358,779,225 |
| 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 |