Hainan Haide Capital Management Co., Ltd. (SHE:000567)
China · Delayed Price · Currency is CNY 5.90
+0.09 (1.55%)
Sep 16, 2026, 3:04 PM CST
SHE:000567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.19 | 6.27 | 6.14 | 6.25 | 6.25 | 0.97% | 13,408,348 |
| Aug 11, 2026 | 6.30 | 6.32 | 6.18 | 6.19 | 6.19 | -1.75% | 13,317,175 |
| Aug 10, 2026 | 6.23 | 6.35 | 6.19 | 6.30 | 6.30 | 1.78% | 16,571,919 |
| Aug 7, 2026 | 6.22 | 6.24 | 6.10 | 6.19 | 6.19 | -0.80% | 21,773,859 |
| Aug 6, 2026 | 6.26 | 6.33 | 6.21 | 6.24 | 6.24 | - | 16,518,300 |
| Aug 5, 2026 | 6.21 | 6.28 | 6.20 | 6.24 | 6.24 | -0.16% | 16,160,300 |
| Aug 4, 2026 | 6.25 | 6.28 | 6.17 | 6.25 | 6.25 | - | 19,349,251 |
| Aug 3, 2026 | 6.17 | 6.26 | 6.13 | 6.25 | 6.25 | 1.30% | 18,029,738 |
| 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 |