Hainan Haide Capital Management Co., Ltd. (SHE:000567)
China · Delayed Price · Currency is CNY 5.72
-0.25 (-4.19%)
Jul 13, 2026, 3:04 PM CST
SHE:000567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.91 | 6.04 | 5.71 | 5.97 | 5.97 | 1.36% | 24,309,040 |
| Jul 9, 2026 | 5.93 | 5.95 | 5.72 | 5.89 | 5.89 | -0.34% | 18,407,870 |
| Jul 8, 2026 | 6.00 | 6.01 | 5.80 | 5.91 | 5.91 | -1.50% | 17,974,679 |
| Jul 7, 2026 | 6.18 | 6.23 | 5.97 | 6.00 | 6.00 | -3.07% | 20,039,716 |
| Jul 6, 2026 | 6.17 | 6.33 | 6.14 | 6.19 | 6.19 | 0.49% | 25,133,908 |
| Jul 3, 2026 | 6.15 | 6.26 | 6.10 | 6.16 | 6.16 | 0.49% | 21,915,690 |
| Jul 2, 2026 | 6.16 | 6.25 | 6.11 | 6.13 | 6.13 | -0.81% | 24,571,640 |
| Jul 1, 2026 | 5.94 | 6.26 | 5.92 | 6.18 | 6.18 | 3.52% | 30,503,510 |
| Jun 30, 2026 | 5.75 | 6.04 | 5.62 | 5.97 | 5.97 | 4.01% | 25,992,906 |
| Jun 29, 2026 | 5.72 | 5.77 | 5.51 | 5.74 | 5.74 | 0.35% | 21,904,022 |
| Jun 26, 2026 | 5.93 | 5.97 | 5.71 | 5.72 | 5.72 | -4.51% | 26,275,610 |
| Jun 25, 2026 | 6.00 | 6.10 | 5.85 | 5.99 | 5.99 | 0.50% | 24,034,174 |
| Jun 24, 2026 | 6.18 | 6.27 | 5.88 | 5.96 | 5.96 | -3.40% | 27,836,794 |
| Jun 23, 2026 | 6.03 | 6.31 | 6.00 | 6.17 | 6.17 | 2.15% | 37,178,875 |
| Jun 22, 2026 | 5.73 | 6.07 | 5.72 | 6.04 | 6.04 | 4.86% | 33,220,689 |
| Jun 18, 2026 | 5.78 | 5.86 | 5.67 | 5.76 | 5.76 | -0.69% | 16,475,529 |
| Jun 17, 2026 | 5.92 | 5.94 | 5.74 | 5.80 | 5.80 | -2.03% | 17,061,274 |
| Jun 16, 2026 | 5.89 | 5.97 | 5.74 | 5.92 | 5.92 | 0.85% | 17,524,027 |
| Jun 15, 2026 | 5.68 | 5.98 | 5.68 | 5.87 | 5.87 | 3.71% | 24,401,630 |
| Jun 12, 2026 | 5.56 | 5.77 | 5.50 | 5.66 | 5.66 | 2.91% | 20,845,198 |
| Jun 11, 2026 | 5.71 | 5.84 | 5.45 | 5.50 | 5.50 | -4.68% | 27,744,337 |
| Jun 10, 2026 | 5.51 | 6.04 | 5.47 | 5.77 | 5.77 | 4.72% | 48,040,833 |
| Jun 9, 2026 | 5.60 | 5.60 | 5.44 | 5.51 | 5.51 | -0.72% | 16,733,239 |
| Jun 8, 2026 | 5.67 | 5.76 | 5.47 | 5.55 | 5.55 | -3.98% | 20,361,291 |
| Jun 5, 2026 | 5.89 | 5.95 | 5.74 | 5.78 | 5.78 | -1.87% | 20,057,476 |
| Jun 4, 2026 | 6.01 | 6.07 | 5.84 | 5.89 | 5.89 | -3.13% | 24,613,669 |
| Jun 3, 2026 | 6.17 | 6.21 | 6.03 | 6.08 | 6.08 | -1.62% | 22,475,229 |
| Jun 2, 2026 | 6.26 | 6.36 | 6.11 | 6.18 | 6.18 | -1.90% | 20,088,450 |
| Jun 1, 2026 | 6.22 | 6.34 | 6.08 | 6.30 | 6.30 | 0.96% | 25,144,510 |
| May 29, 2026 | 6.07 | 6.38 | 6.06 | 6.24 | 6.24 | 2.63% | 36,555,708 |
| May 28, 2026 | 6.04 | 6.15 | 5.97 | 6.08 | 6.08 | 0.50% | 21,282,358 |
| May 27, 2026 | 6.18 | 6.25 | 5.98 | 6.05 | 6.05 | -1.79% | 19,547,717 |
| May 26, 2026 | 6.18 | 6.26 | 6.08 | 6.16 | 6.16 | -0.32% | 20,593,419 |
| May 25, 2026 | 6.12 | 6.26 | 6.07 | 6.18 | 6.18 | 1.15% | 19,208,037 |
| May 22, 2026 | 6.20 | 6.23 | 6.00 | 6.11 | 6.11 | -1.13% | 26,059,506 |
| May 21, 2026 | 6.35 | 6.46 | 6.15 | 6.18 | 6.18 | -2.37% | 26,387,384 |
| May 20, 2026 | 6.48 | 6.50 | 6.27 | 6.33 | 6.33 | -2.76% | 20,001,488 |
| May 19, 2026 | 6.35 | 6.52 | 6.32 | 6.51 | 6.51 | 3.17% | 25,347,979 |
| May 18, 2026 | 6.35 | 6.46 | 6.25 | 6.31 | 6.31 | -1.41% | 25,522,612 |
| May 15, 2026 | 6.41 | 6.50 | 6.32 | 6.40 | 6.40 | -0.47% | 25,685,197 |
| May 14, 2026 | 6.70 | 6.76 | 6.42 | 6.43 | 6.43 | -4.46% | 30,913,953 |
| May 13, 2026 | 6.58 | 6.76 | 6.41 | 6.73 | 6.73 | 1.66% | 41,421,060 |
| May 12, 2026 | 6.84 | 7.05 | 6.55 | 6.62 | 6.62 | -3.92% | 50,529,530 |
| May 11, 2026 | 6.80 | 6.99 | 6.62 | 6.89 | 6.89 | 0.88% | 50,889,530 |
| May 8, 2026 | 6.67 | 6.91 | 6.63 | 6.83 | 6.83 | 1.19% | 52,472,328 |
| May 7, 2026 | 6.72 | 6.83 | 6.66 | 6.75 | 6.75 | 1.66% | 70,388,726 |
| May 6, 2026 | 6.61 | 6.74 | 6.49 | 6.64 | 6.64 | -0.45% | 127,262,999 |
| Apr 30, 2026 | 6.26 | 6.67 | 6.19 | 6.67 | 6.67 | 10.07% | 156,039,890 |
| Apr 29, 2026 | 5.99 | 6.06 | 5.88 | 6.06 | 6.06 | 9.98% | 50,820,198 |
| Apr 28, 2026 | 5.43 | 5.55 | 5.41 | 5.51 | 5.51 | 1.66% | 17,114,238 |