Haima Automobile Co.,Ltd (SHE:000572)
China · Delayed Price · Currency is CNY 8.82
+0.12 (1.38%)
At close: Dec 26, 2025
Haima Automobile Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.64 | 9.10 | 8.64 | 8.82 | 8.82 | 1.38% | 238,938,500 |
| Dec 25, 2025 | 8.94 | 9.06 | 8.64 | 8.70 | 8.70 | -3.12% | 203,191,500 |
| Dec 24, 2025 | 9.00 | 9.26 | 8.80 | 8.98 | 8.98 | -1.97% | 278,573,400 |
| Dec 23, 2025 | 9.86 | 10.20 | 9.15 | 9.16 | 9.16 | -2.14% | 452,791,300 |
| Dec 22, 2025 | 8.44 | 9.36 | 8.43 | 9.36 | 9.36 | 9.99% | 282,213,700 |
| Dec 19, 2025 | 8.00 | 8.81 | 7.83 | 8.51 | 8.51 | 3.15% | 275,991,900 |
| Dec 18, 2025 | 8.82 | 8.98 | 8.19 | 8.25 | 8.25 | -9.34% | 246,347,500 |
| Dec 17, 2025 | 9.75 | 9.75 | 9.02 | 9.10 | 9.10 | -6.76% | 205,802,300 |
| Dec 16, 2025 | 9.58 | 9.98 | 9.00 | 9.76 | 9.76 | 0.93% | 322,236,117 |
| Dec 15, 2025 | 9.06 | 10.08 | 8.81 | 9.67 | 9.67 | 5.57% | 357,212,924 |
| Dec 12, 2025 | 9.53 | 9.60 | 9.13 | 9.16 | 9.16 | -3.88% | 255,074,800 |
| Dec 11, 2025 | 10.45 | 10.71 | 9.53 | 9.53 | 9.53 | -4.80% | 427,789,900 |
| Dec 10, 2025 | 9.04 | 10.01 | 8.86 | 10.01 | 10.01 | 10.00% | 395,285,700 |
| Dec 9, 2025 | 9.50 | 9.55 | 8.95 | 9.10 | 9.10 | -6.09% | 234,351,200 |
| Dec 8, 2025 | 9.22 | 9.84 | 9.06 | 9.69 | 9.69 | 5.10% | 279,967,700 |
| Dec 5, 2025 | 8.92 | 9.78 | 8.57 | 9.22 | 9.22 | 3.13% | 281,866,215 |
| Dec 4, 2025 | 9.51 | 9.78 | 8.91 | 8.94 | 8.94 | -6.78% | 274,831,800 |
| Dec 3, 2025 | 10.09 | 10.43 | 9.51 | 9.59 | 9.59 | -2.44% | 437,555,100 |
| Dec 2, 2025 | 9.06 | 9.83 | 8.81 | 9.83 | 9.83 | 9.96% | 251,882,300 |
| Dec 1, 2025 | 8.95 | 9.15 | 8.88 | 8.94 | 8.94 | -1.11% | 194,891,700 |
| Nov 28, 2025 | 8.63 | 9.10 | 8.45 | 9.04 | 9.04 | 5.12% | 237,006,400 |
| Nov 27, 2025 | 8.77 | 8.94 | 8.54 | 8.60 | 8.60 | -1.94% | 217,239,400 |
| Nov 26, 2025 | 8.95 | 9.37 | 8.75 | 8.77 | 8.77 | -2.23% | 292,609,450 |
| Nov 25, 2025 | 8.77 | 9.11 | 8.58 | 8.97 | 8.97 | 5.41% | 299,290,000 |
| Nov 24, 2025 | 9.43 | 9.72 | 8.51 | 8.51 | 8.51 | -9.95% | 329,673,000 |
| Nov 21, 2025 | 10.29 | 10.45 | 9.45 | 9.45 | 9.45 | -10.00% | 279,811,800 |
| Nov 20, 2025 | 9.80 | 11.10 | 9.72 | 10.50 | 10.50 | 1.45% | 421,761,200 |
| Nov 19, 2025 | 10.80 | 11.21 | 10.35 | 10.35 | 10.35 | -10.00% | 321,545,900 |
| Nov 18, 2025 | 11.16 | 12.03 | 11.16 | 11.50 | 11.50 | 5.12% | 527,098,600 |
| Nov 17, 2025 | 11.27 | 11.58 | 10.79 | 10.94 | 10.94 | - | 529,492,500 |
| Nov 14, 2025 | 10.50 | 11.04 | 10.04 | 10.94 | 10.94 | 8.96% | 476,567,400 |
| Nov 13, 2025 | 9.06 | 10.04 | 9.02 | 10.04 | 10.04 | 9.97% | 255,541,000 |
| Nov 12, 2025 | 9.74 | 10.44 | 9.13 | 9.13 | 9.13 | -8.24% | 444,748,200 |
| Nov 11, 2025 | 9.70 | 10.50 | 9.70 | 9.95 | 9.95 | -1.97% | 527,245,100 |
| Nov 10, 2025 | 10.35 | 10.89 | 9.90 | 10.15 | 10.15 | 2.53% | 661,444,300 |
| Nov 7, 2025 | 9.90 | 9.90 | 9.28 | 9.90 | 9.90 | 10.00% | 462,069,500 |
| Nov 6, 2025 | 9.67 | 9.67 | 8.32 | 9.00 | 9.00 | 2.39% | 659,937,600 |
| Nov 5, 2025 | 8.70 | 8.79 | 8.54 | 8.79 | 8.79 | 10.01% | 60,248,640 |
| Nov 4, 2025 | 7.95 | 7.99 | 7.47 | 7.99 | 7.99 | 10.06% | 198,902,300 |
| Nov 3, 2025 | 6.89 | 7.26 | 6.83 | 7.26 | 7.26 | 10.00% | 143,098,900 |
| Oct 31, 2025 | 6.18 | 6.60 | 6.15 | 6.60 | 6.60 | 10.00% | 148,588,100 |
| Oct 30, 2025 | 6.01 | 6.17 | 5.90 | 6.00 | 6.00 | -1.80% | 125,798,500 |
| Oct 29, 2025 | 5.95 | 6.28 | 5.88 | 6.11 | 6.11 | 2.17% | 184,175,100 |
| Oct 28, 2025 | 5.77 | 6.12 | 5.75 | 5.98 | 5.98 | 4.55% | 192,989,600 |
| Oct 27, 2025 | 5.67 | 5.83 | 5.66 | 5.72 | 5.72 | 0.88% | 106,042,500 |
| Oct 24, 2025 | 5.68 | 5.79 | 5.63 | 5.67 | 5.67 | -0.53% | 109,109,300 |
| Oct 23, 2025 | 5.98 | 6.04 | 5.57 | 5.70 | 5.70 | -5.63% | 188,123,200 |
| Oct 22, 2025 | 6.55 | 6.59 | 5.96 | 6.04 | 6.04 | -8.35% | 245,786,900 |
| Oct 21, 2025 | 6.64 | 6.72 | 6.33 | 6.59 | 6.59 | -1.35% | 230,089,600 |
| Oct 20, 2025 | 6.90 | 7.18 | 6.55 | 6.68 | 6.68 | -2.20% | 287,594,500 |