Hainan Haide Capital Management Co., Ltd. (SHE:000567)
China · Delayed Price · Currency is CNY 5.23
-0.11 (-2.06%)
Mar 26, 2026, 2:15 PM CST
SHE:000567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.45 | 5.45 | 5.23 | 5.24 | - | -1.87% | 5,598,710 |
| Mar 25, 2026 | 5.24 | 5.36 | 5.20 | 5.34 | 5.34 | 2.10% | 13,383,010 |
| Mar 24, 2026 | 5.15 | 5.25 | 5.08 | 5.23 | 5.23 | 2.95% | 13,727,820 |
| Mar 23, 2026 | 5.17 | 5.24 | 5.03 | 5.08 | 5.08 | -3.79% | 16,315,350 |
| Mar 20, 2026 | 5.45 | 5.48 | 5.28 | 5.28 | 5.28 | -2.76% | 12,181,690 |
| Mar 19, 2026 | 5.49 | 5.54 | 5.40 | 5.43 | 5.43 | -1.81% | 12,629,990 |
| Mar 18, 2026 | 5.55 | 5.57 | 5.48 | 5.53 | 5.53 | 0.18% | 10,787,750 |
| Mar 17, 2026 | 5.55 | 5.63 | 5.52 | 5.52 | 5.52 | -0.90% | 14,008,550 |
| Mar 16, 2026 | 5.52 | 5.59 | 5.50 | 5.57 | 5.57 | 1.46% | 9,947,684 |
| Mar 13, 2026 | 5.57 | 5.61 | 5.48 | 5.49 | 5.49 | -1.96% | 12,236,310 |
| Mar 12, 2026 | 5.56 | 5.64 | 5.55 | 5.60 | 5.60 | 0.18% | 10,170,590 |
| Mar 11, 2026 | 5.58 | 5.60 | 5.53 | 5.59 | 5.59 | 0.18% | 8,984,118 |
| Mar 10, 2026 | 5.54 | 5.59 | 5.52 | 5.58 | 5.58 | 1.27% | 11,622,665 |
| Mar 9, 2026 | 5.54 | 5.57 | 5.47 | 5.51 | 5.51 | -1.61% | 12,271,770 |
| Mar 6, 2026 | 5.44 | 5.61 | 5.42 | 5.60 | 5.60 | 2.00% | 13,892,820 |
| Mar 5, 2026 | 5.52 | 5.53 | 5.44 | 5.49 | 5.49 | 0.73% | 13,296,320 |
| Mar 4, 2026 | 5.50 | 5.59 | 5.41 | 5.45 | 5.45 | -1.80% | 18,201,587 |
| Mar 3, 2026 | 5.65 | 5.76 | 5.54 | 5.55 | 5.55 | -1.94% | 20,563,260 |
| Mar 2, 2026 | 5.72 | 5.76 | 5.62 | 5.66 | 5.66 | -2.58% | 20,176,700 |
| Feb 27, 2026 | 5.72 | 5.82 | 5.70 | 5.81 | 5.81 | 1.57% | 14,543,680 |
| Feb 26, 2026 | 5.85 | 5.87 | 5.70 | 5.72 | 5.72 | -1.89% | 17,400,410 |
| Feb 25, 2026 | 5.71 | 5.87 | 5.71 | 5.83 | 5.83 | 2.10% | 18,045,580 |
| Feb 24, 2026 | 5.75 | 5.78 | 5.69 | 5.71 | 5.71 | -0.35% | 12,484,290 |
| Feb 13, 2026 | 5.76 | 5.82 | 5.72 | 5.73 | 5.73 | -0.52% | 11,371,280 |
| Feb 12, 2026 | 5.86 | 5.87 | 5.76 | 5.76 | 5.76 | -1.54% | 11,275,010 |
| Feb 11, 2026 | 5.86 | 5.89 | 5.82 | 5.85 | 5.85 | -0.34% | 9,500,304 |
| Feb 10, 2026 | 5.93 | 5.93 | 5.85 | 5.87 | 5.87 | -0.84% | 12,637,760 |
| Feb 9, 2026 | 5.90 | 5.96 | 5.89 | 5.92 | 5.92 | 1.20% | 12,082,700 |
| Feb 6, 2026 | 5.85 | 5.92 | 5.78 | 5.85 | 5.85 | -0.68% | 13,378,210 |
| Feb 5, 2026 | 5.90 | 5.95 | 5.85 | 5.89 | 5.89 | -0.51% | 11,737,980 |
| Feb 4, 2026 | 5.79 | 5.93 | 5.76 | 5.92 | 5.92 | 2.07% | 17,043,744 |
| Feb 3, 2026 | 5.77 | 5.83 | 5.73 | 5.80 | 5.80 | 0.87% | 11,394,460 |
| Feb 2, 2026 | 5.79 | 5.87 | 5.75 | 5.75 | 5.75 | -1.20% | 14,963,629 |
| Jan 30, 2026 | 5.87 | 5.94 | 5.77 | 5.82 | 5.82 | -1.02% | 18,120,740 |
| Jan 29, 2026 | 5.85 | 5.92 | 5.75 | 5.88 | 5.88 | 0.51% | 18,519,810 |
| Jan 28, 2026 | 5.86 | 5.90 | 5.81 | 5.85 | 5.85 | -0.34% | 13,734,170 |
| Jan 27, 2026 | 5.97 | 5.99 | 5.80 | 5.87 | 5.87 | -1.84% | 19,135,334 |
| Jan 26, 2026 | 6.09 | 6.10 | 5.95 | 5.98 | 5.98 | -1.97% | 22,788,640 |
| Jan 23, 2026 | 6.03 | 6.12 | 6.01 | 6.10 | 6.10 | 1.33% | 19,736,040 |
| Jan 22, 2026 | 5.98 | 6.05 | 5.97 | 6.02 | 6.02 | 0.84% | 13,892,600 |
| Jan 21, 2026 | 5.99 | 6.03 | 5.91 | 5.97 | 5.97 | -0.67% | 15,825,470 |
| Jan 20, 2026 | 6.10 | 6.11 | 6.00 | 6.01 | 6.01 | -1.80% | 19,715,220 |
| Jan 19, 2026 | 5.99 | 6.13 | 5.97 | 6.12 | 6.12 | 1.83% | 23,083,270 |
| Jan 16, 2026 | 6.07 | 6.12 | 6.00 | 6.01 | 6.01 | -0.83% | 20,033,250 |
| Jan 15, 2026 | 6.13 | 6.14 | 6.03 | 6.06 | 6.06 | -1.78% | 22,597,140 |
| Jan 14, 2026 | 6.13 | 6.29 | 6.10 | 6.17 | 6.17 | 0.65% | 36,146,460 |
| Jan 13, 2026 | 6.33 | 6.36 | 6.12 | 6.13 | 6.13 | -3.16% | 37,737,270 |
| Jan 12, 2026 | 6.34 | 6.41 | 6.28 | 6.33 | 6.33 | 0.16% | 35,898,920 |
| Jan 9, 2026 | 6.25 | 6.35 | 6.23 | 6.32 | 6.32 | 1.61% | 29,738,670 |
| Jan 8, 2026 | 6.18 | 6.32 | 6.16 | 6.22 | 6.22 | 0.48% | 24,734,120 |