Hainan Haide Capital Management Co., Ltd. (SHE:000567)
China · Delayed Price · Currency is CNY 6.25
+0.08 (1.30%)
Aug 3, 2026, 3:04 PM CST
SHE:000567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.17 | 6.26 | 6.02 | 6.25 | - | 1.30% | 18,150,838 |
| Jul 31, 2026 | 6.02 | 6.22 | 6.01 | 6.17 | 6.17 | 1.48% | 25,367,210 |
| Jul 30, 2026 | 6.00 | 6.28 | 5.93 | 6.08 | 6.08 | 1.33% | 41,639,955 |
| Jul 29, 2026 | 5.67 | 6.04 | 5.64 | 6.00 | 6.00 | 6.01% | 39,970,931 |
| Jul 28, 2026 | 5.53 | 5.67 | 5.52 | 5.66 | 5.66 | 0.89% | 16,077,150 |
| Jul 27, 2026 | 5.41 | 5.63 | 5.38 | 5.61 | 5.61 | 3.31% | 20,007,703 |
| Jul 24, 2026 | 5.50 | 5.58 | 5.42 | 5.43 | 5.43 | -2.16% | 18,265,602 |
| Jul 23, 2026 | 5.35 | 5.57 | 5.33 | 5.55 | 5.55 | 3.54% | 22,852,218 |
| Jul 22, 2026 | 5.54 | 5.59 | 5.32 | 5.36 | 5.36 | -4.29% | 32,569,367 |
| Jul 21, 2026 | 5.48 | 5.62 | 5.42 | 5.60 | 5.60 | 2.19% | 28,089,272 |
| Jul 20, 2026 | 5.61 | 5.66 | 5.38 | 5.48 | 5.48 | -0.54% | 31,672,492 |
| Jul 17, 2026 | 5.89 | 5.98 | 5.51 | 5.51 | 5.51 | -5.97% | 39,650,042 |
| Jul 16, 2026 | 6.10 | 6.16 | 5.81 | 5.86 | 5.86 | -5.02% | 51,346,540 |
| Jul 15, 2026 | 6.59 | 6.59 | 6.14 | 6.17 | 6.17 | 3.01% | 82,414,639 |
| Jul 14, 2026 | 5.70 | 6.01 | 5.65 | 5.99 | 5.99 | 4.72% | 25,200,700 |
| Jul 13, 2026 | 5.95 | 6.04 | 5.66 | 5.72 | 5.72 | -4.19% | 22,943,000 |
| 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 |