Hainan Haide Capital Management Co., Ltd. (SHE:000567)
China · Delayed Price · Currency is CNY 6.83
+0.08 (1.19%)
May 8, 2026, 3:04 PM CST
SHE:000567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 5.33 | 5.44 | 5.26 | 5.42 | 5.42 | 1.69% | 9,574,250 |
| Apr 24, 2026 | 5.42 | 5.42 | 5.29 | 5.33 | 5.33 | -1.48% | 9,842,392 |
| Apr 23, 2026 | 5.51 | 5.52 | 5.36 | 5.41 | 5.41 | -1.64% | 13,536,786 |
| Apr 22, 2026 | 5.37 | 5.66 | 5.34 | 5.50 | 5.50 | 2.23% | 24,861,230 |
| Apr 21, 2026 | 5.40 | 5.41 | 5.34 | 5.38 | 5.38 | -0.19% | 6,866,659 |
| Apr 20, 2026 | 5.35 | 5.45 | 5.32 | 5.39 | 5.39 | 0.94% | 11,270,284 |
| Apr 17, 2026 | 5.33 | 5.38 | 5.26 | 5.34 | 5.34 | -0.19% | 10,183,167 |
| Apr 16, 2026 | 5.32 | 5.37 | 5.29 | 5.35 | 5.35 | 0.56% | 9,829,557 |
| Apr 15, 2026 | 5.39 | 5.40 | 5.31 | 5.32 | 5.32 | -1.12% | 11,491,300 |
| Apr 14, 2026 | 5.48 | 5.49 | 5.29 | 5.38 | 5.38 | -1.10% | 19,909,203 |
| Apr 13, 2026 | 5.18 | 5.54 | 5.18 | 5.44 | 5.44 | 5.43% | 41,675,640 |
| Apr 10, 2026 | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | 1.18% | 11,095,328 |
| Apr 9, 2026 | 5.22 | 5.25 | 5.10 | 5.10 | 5.10 | -3.04% | 10,805,700 |
| Apr 8, 2026 | 5.21 | 5.28 | 5.19 | 5.26 | 5.26 | 2.33% | 12,196,680 |
| Apr 7, 2026 | 5.03 | 5.15 | 5.03 | 5.14 | 5.14 | 1.98% | 7,941,410 |
| Apr 3, 2026 | 5.20 | 5.21 | 5.03 | 5.04 | 5.04 | -2.33% | 7,704,050 |
| Apr 2, 2026 | 5.23 | 5.24 | 5.14 | 5.16 | 5.16 | -1.34% | 7,893,527 |
| Apr 1, 2026 | 5.26 | 5.28 | 5.18 | 5.23 | 5.23 | 1.16% | 6,452,628 |
| Mar 31, 2026 | 5.26 | 5.32 | 5.16 | 5.17 | 5.17 | -1.71% | 8,669,792 |
| Mar 30, 2026 | 5.21 | 5.29 | 5.16 | 5.26 | 5.26 | -0.38% | 8,366,845 |
| Mar 27, 2026 | 5.18 | 5.29 | 5.16 | 5.28 | 5.28 | 1.15% | 8,407,500 |
| Mar 26, 2026 | 5.33 | 5.40 | 5.20 | 5.22 | 5.22 | -2.25% | 8,044,153 |
| 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 |