Hainan Haide Capital Management Co., Ltd. (SHE:000567)
China · Delayed Price · Currency is CNY 4.370
-0.120 (-2.67%)
Oct 29, 2026, 2:15 PM CST
SHE:000567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.20 | 5.20 | 4.35 | 4.37 | 4.37 | -2.67% | 20,788,298 |
| Oct 28, 2026 | 4.53 | 4.57 | 4.46 | 4.49 | 4.49 | -4.26% | 41,186,711 |
| Oct 27, 2026 | 4.90 | 4.91 | 4.69 | 4.69 | 4.69 | -9.98% | 46,807,906 |
| Oct 26, 2026 | 5.30 | 5.34 | 5.19 | 5.21 | 5.21 | -2.80% | 19,294,804 |
| Oct 23, 2026 | 5.20 | 5.38 | 5.05 | 5.36 | 5.36 | 1.32% | 23,530,806 |
| Oct 22, 2026 | 5.44 | 5.46 | 5.27 | 5.29 | 5.29 | -2.76% | 16,791,927 |
| Oct 21, 2026 | 5.48 | 5.56 | 5.42 | 5.44 | 5.44 | -0.37% | 14,387,135 |
| Oct 20, 2026 | 5.48 | 5.52 | 5.42 | 5.46 | 5.46 | -0.55% | 13,681,940 |
| Oct 19, 2026 | 5.49 | 5.54 | 5.44 | 5.49 | 5.49 | -0.36% | 13,845,700 |
| Oct 16, 2026 | 5.53 | 5.63 | 5.46 | 5.51 | 5.51 | 0.36% | 17,073,714 |
| Oct 15, 2026 | 5.59 | 5.62 | 5.46 | 5.49 | 5.49 | -3.85% | 19,934,160 |
| Oct 14, 2026 | 5.78 | 5.82 | 5.68 | 5.71 | 5.71 | -1.89% | 16,072,100 |
| Oct 13, 2026 | 5.75 | 5.88 | 5.68 | 5.82 | 5.82 | 0.17% | 19,772,936 |
| Oct 12, 2026 | 5.91 | 5.97 | 5.78 | 5.81 | 5.81 | -2.19% | 18,188,915 |
| Oct 9, 2026 | 5.83 | 5.97 | 5.77 | 5.94 | 5.94 | 1.89% | 24,189,644 |
| Oct 8, 2026 | 5.88 | 5.97 | 5.78 | 5.83 | 5.83 | -0.85% | 16,849,790 |
| Sep 30, 2026 | 5.90 | 5.95 | 5.83 | 5.88 | 5.88 | - | 12,100,600 |
| Sep 29, 2026 | 5.78 | 5.92 | 5.78 | 5.88 | 5.88 | 1.03% | 11,885,073 |
| Sep 28, 2026 | 5.92 | 5.95 | 5.77 | 5.82 | 5.82 | -1.36% | 15,602,300 |
| Sep 24, 2026 | 5.97 | 6.01 | 5.88 | 5.90 | 5.90 | -1.67% | 13,453,165 |
| Sep 23, 2026 | 6.11 | 6.13 | 5.98 | 6.00 | 6.00 | -1.96% | 15,415,816 |
| Sep 22, 2026 | 6.28 | 6.28 | 6.09 | 6.12 | 6.12 | -2.55% | 20,207,860 |
| Sep 21, 2026 | 6.07 | 6.32 | 6.06 | 6.28 | 6.28 | 2.78% | 21,432,930 |
| Sep 18, 2026 | 6.05 | 6.14 | 5.97 | 6.11 | 6.11 | 2.00% | 17,152,640 |
| Sep 17, 2026 | 5.88 | 6.05 | 5.85 | 5.99 | 5.99 | 1.53% | 20,854,125 |
| Sep 16, 2026 | 5.76 | 5.93 | 5.73 | 5.90 | 5.90 | 1.55% | 22,164,901 |
| Sep 15, 2026 | 6.01 | 6.04 | 5.80 | 5.81 | 5.81 | -3.33% | 22,842,501 |
| Sep 14, 2026 | 6.09 | 6.18 | 5.99 | 6.01 | 6.01 | -2.91% | 25,661,770 |
| Sep 11, 2026 | 6.51 | 6.56 | 6.15 | 6.19 | 6.19 | -6.21% | 37,942,553 |
| Sep 10, 2026 | 6.77 | 6.79 | 6.56 | 6.60 | 6.60 | -2.51% | 28,588,444 |
| Sep 9, 2026 | 6.68 | 6.85 | 6.59 | 6.77 | 6.77 | 1.04% | 34,702,464 |
| Sep 8, 2026 | 6.69 | 6.75 | 6.65 | 6.70 | 6.70 | 0.15% | 32,493,977 |
| Sep 7, 2026 | 6.74 | 6.85 | 6.64 | 6.69 | 6.69 | -0.45% | 28,454,280 |
| Sep 4, 2026 | 6.78 | 6.92 | 6.68 | 6.72 | 6.72 | -0.59% | 32,514,164 |
| Sep 3, 2026 | 6.93 | 6.99 | 6.75 | 6.76 | 6.76 | -2.17% | 40,659,891 |
| Sep 2, 2026 | 6.96 | 7.07 | 6.83 | 6.91 | 6.91 | -2.54% | 46,157,050 |
| Sep 1, 2026 | 6.88 | 7.18 | 6.83 | 7.09 | 7.09 | 3.05% | 61,139,574 |
| Aug 31, 2026 | 7.01 | 7.03 | 6.67 | 6.88 | 6.88 | -1.85% | 80,815,216 |
| Aug 28, 2026 | 6.50 | 7.01 | 6.30 | 7.01 | 7.01 | 10.05% | 84,740,276 |
| Aug 27, 2026 | 6.16 | 6.42 | 6.12 | 6.37 | 6.37 | 3.07% | 30,860,044 |
| Aug 26, 2026 | 6.00 | 6.28 | 5.96 | 6.18 | 6.18 | 3.00% | 24,486,110 |
| Aug 25, 2026 | 5.86 | 6.04 | 5.84 | 6.00 | 6.00 | 2.21% | 15,423,360 |
| Aug 24, 2026 | 5.93 | 5.95 | 5.83 | 5.87 | 5.87 | -1.01% | 14,406,786 |
| Aug 21, 2026 | 5.96 | 6.04 | 5.89 | 5.93 | 5.93 | -1.50% | 11,867,061 |
| Aug 20, 2026 | 6.04 | 6.08 | 5.97 | 6.02 | 6.02 | 1.01% | 12,396,380 |
| Aug 19, 2026 | 6.13 | 6.17 | 5.94 | 5.96 | 5.96 | -3.09% | 14,317,210 |
| Aug 18, 2026 | 6.13 | 6.17 | 6.05 | 6.15 | 6.15 | - | 13,780,393 |
| Aug 17, 2026 | 6.08 | 6.16 | 6.00 | 6.15 | 6.15 | 1.32% | 13,915,089 |
| Aug 14, 2026 | 6.10 | 6.13 | 6.01 | 6.07 | 6.07 | -0.65% | 12,925,355 |
| Aug 13, 2026 | 6.25 | 6.25 | 6.10 | 6.11 | 6.11 | -2.24% | 13,835,458 |