Haima Automobile Co.,Ltd (SHE:000572)
China · Delayed Price · Currency is CNY 5.82
+0.09 (1.57%)
Sep 30, 2025, 3:04 PM CST
Haima Automobile Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.83 | 6.30 | 5.80 | 5.82 | 5.82 | 1.57% | 219,475,000 |
| Sep 29, 2025 | 5.60 | 5.85 | 5.47 | 5.73 | 5.73 | 6.11% | 147,856,977 |
| Sep 26, 2025 | 5.45 | 5.64 | 5.31 | 5.40 | 5.40 | -2.17% | 102,793,953 |
| Sep 25, 2025 | 5.53 | 5.70 | 5.50 | 5.52 | 5.52 | -0.54% | 95,892,144 |
| Sep 24, 2025 | 5.60 | 5.75 | 5.45 | 5.55 | 5.55 | -1.77% | 95,047,824 |
| Sep 23, 2025 | 5.62 | 5.65 | 5.46 | 5.65 | 5.65 | -1.22% | 130,647,009 |
| Sep 22, 2025 | 5.48 | 5.79 | 5.48 | 5.72 | 5.72 | 4.76% | 177,467,734 |
| Sep 19, 2025 | 5.18 | 5.70 | 5.17 | 5.46 | 5.46 | 4.80% | 202,157,227 |
| Sep 18, 2025 | 5.28 | 5.41 | 5.12 | 5.21 | 5.21 | -0.57% | 114,697,425 |
| Sep 17, 2025 | 5.27 | 5.45 | 5.23 | 5.24 | 5.24 | -0.57% | 103,755,932 |
| Sep 16, 2025 | 5.35 | 5.43 | 5.20 | 5.27 | 5.27 | -2.41% | 161,934,640 |
| Sep 15, 2025 | 4.94 | 5.40 | 4.94 | 5.40 | 5.40 | 9.98% | 68,448,397 |
| Sep 12, 2025 | 4.86 | 5.07 | 4.86 | 4.91 | 4.91 | 1.45% | 101,491,848 |
| Sep 11, 2025 | 4.78 | 4.84 | 4.71 | 4.84 | 4.84 | 0.62% | 67,541,106 |
| Sep 10, 2025 | 4.80 | 4.93 | 4.77 | 4.81 | 4.81 | -0.62% | 89,130,423 |
| Sep 9, 2025 | 4.82 | 4.96 | 4.78 | 4.84 | 4.84 | 0.41% | 81,604,351 |
| Sep 8, 2025 | 4.84 | 4.99 | 4.78 | 4.82 | 4.82 | -0.62% | 67,752,811 |
| Sep 5, 2025 | 4.82 | 4.94 | 4.75 | 4.85 | 4.85 | - | 75,985,828 |
| Sep 4, 2025 | 4.92 | 5.03 | 4.75 | 4.85 | 4.85 | -2.02% | 112,708,600 |
| Sep 3, 2025 | 4.87 | 5.14 | 4.78 | 4.95 | 4.95 | 2.48% | 141,898,806 |
| Sep 2, 2025 | 4.86 | 4.94 | 4.79 | 4.83 | 4.83 | -1.43% | 84,424,322 |
| Sep 1, 2025 | 4.67 | 4.92 | 4.65 | 4.90 | 4.90 | 5.38% | 102,714,360 |
| Aug 29, 2025 | 4.61 | 4.79 | 4.58 | 4.65 | 4.65 | 0.22% | 63,667,822 |
| Aug 28, 2025 | 4.67 | 4.82 | 4.46 | 4.64 | 4.64 | -2.11% | 89,474,236 |
| Aug 27, 2025 | 4.77 | 4.97 | 4.72 | 4.74 | 4.74 | -2.67% | 90,105,593 |
| Aug 26, 2025 | 4.67 | 4.97 | 4.65 | 4.87 | 4.87 | 4.28% | 131,698,624 |
| Aug 25, 2025 | 4.59 | 4.72 | 4.53 | 4.67 | 4.67 | 1.52% | 87,200,683 |
| Aug 22, 2025 | 4.60 | 4.62 | 4.53 | 4.60 | 4.60 | -0.22% | 40,018,895 |
| Aug 21, 2025 | 4.57 | 4.67 | 4.50 | 4.61 | 4.61 | 0.88% | 71,928,829 |
| Aug 20, 2025 | 4.49 | 4.57 | 4.47 | 4.57 | 4.57 | 1.11% | 48,564,902 |
| Aug 19, 2025 | 4.52 | 4.54 | 4.46 | 4.52 | 4.52 | 0.22% | 42,755,423 |
| Aug 18, 2025 | 4.51 | 4.58 | 4.48 | 4.51 | 4.51 | 0.22% | 40,346,000 |
| Aug 15, 2025 | 4.46 | 4.54 | 4.44 | 4.50 | 4.50 | 0.90% | 36,512,319 |
| Aug 14, 2025 | 4.61 | 4.62 | 4.45 | 4.46 | 4.46 | -3.25% | 51,007,715 |
| Aug 13, 2025 | 4.62 | 4.65 | 4.53 | 4.61 | 4.61 | -0.43% | 49,421,874 |
| Aug 12, 2025 | 4.67 | 4.69 | 4.61 | 4.63 | 4.63 | -0.86% | 38,792,406 |
| Aug 11, 2025 | 4.65 | 4.72 | 4.63 | 4.67 | 4.67 | 0.21% | 45,936,690 |
| Aug 8, 2025 | 4.68 | 4.74 | 4.59 | 4.66 | 4.66 | -0.43% | 50,760,886 |
| Aug 7, 2025 | 4.63 | 4.77 | 4.61 | 4.68 | 4.68 | 0.86% | 77,815,137 |
| Aug 6, 2025 | 4.52 | 4.64 | 4.50 | 4.64 | 4.64 | 2.43% | 70,275,322 |
| Aug 5, 2025 | 4.46 | 4.57 | 4.46 | 4.53 | 4.53 | 1.57% | 52,828,650 |
| Aug 4, 2025 | 4.43 | 4.49 | 4.37 | 4.46 | 4.46 | 0.45% | 35,522,619 |
| Aug 1, 2025 | 4.37 | 4.49 | 4.36 | 4.44 | 4.44 | 1.37% | 48,738,209 |
| Jul 31, 2025 | 4.50 | 4.51 | 4.37 | 4.38 | 4.38 | -3.52% | 55,414,341 |
| Jul 30, 2025 | 4.50 | 4.58 | 4.47 | 4.54 | 4.54 | 0.89% | 59,805,022 |
| Jul 29, 2025 | 4.50 | 4.56 | 4.45 | 4.50 | 4.50 | -0.22% | 51,149,449 |
| Jul 28, 2025 | 4.62 | 4.65 | 4.50 | 4.51 | 4.51 | -1.96% | 69,389,641 |
| Jul 25, 2025 | 4.91 | 4.91 | 4.56 | 4.60 | 4.60 | -6.50% | 148,741,068 |
| Jul 24, 2025 | 4.47 | 4.92 | 4.47 | 4.92 | 4.92 | 10.07% | 112,693,123 |
| Jul 23, 2025 | 4.75 | 4.90 | 4.45 | 4.47 | 4.47 | -6.49% | 137,724,162 |